Skip to main content
Community West Bancshares (CWBC)
NASDAQ: CWBC · Real-Time Price · USD
17.89
+0.02 (0.08%)
At close: May 30, 2025, 4:00 PM
17.80
-0.09 (-0.48%)
After-hours: May 30, 2025, 4:04 PM EDT

Community West Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.8018.0217.7017.8017.80-0.36%26,537
May 29, 202517.8818.0617.7317.8717.87-0.03%20,465
May 28, 202518.1018.2517.8517.8717.87-1.38%30,941
May 27, 202517.8518.3017.7318.1218.122.49%39,608
May 23, 202517.5017.8917.5017.6817.68-0.95%29,294
May 22, 202517.9518.1817.6717.8517.85-0.89%52,341
May 21, 202518.1518.4817.9218.0118.01-2.17%41,588
May 20, 202518.3618.5518.3418.4118.410.05%54,831
May 19, 202518.2018.4818.2018.4018.40-0.05%74,102
May 16, 202518.4518.6518.3018.4118.41-0.22%76,917
May 15, 202518.4018.6218.3518.4518.450.05%42,215
May 14, 202518.4518.6218.3718.4418.44-0.32%40,743
May 13, 202518.5718.6118.3818.5018.50-0.16%46,155
May 12, 202518.5018.7318.3618.5318.533.23%39,938
May 9, 202518.0118.1217.8117.9517.95-0.55%33,452
May 8, 202517.7018.1417.6918.0518.052.56%36,397
May 7, 202517.8817.9517.5117.6017.60-0.51%54,001
May 6, 202517.7017.9417.6317.6917.69-1.01%70,185
May 5, 202517.8518.1317.8017.8717.87-0.67%30,111
May 2, 202517.5218.1417.4917.9917.992.80%60,842
May 1, 202517.7817.8017.3017.5017.38-66,977
Apr 30, 202517.2717.6217.0117.5017.380.63%62,408
Apr 29, 202517.3017.4917.2217.3917.280.17%79,754
Apr 28, 202517.3517.7017.1217.3617.25-0.06%48,556
Apr 25, 202517.2717.4417.1117.3717.26-0.06%55,102
Apr 24, 202516.8817.5216.8017.3817.273.15%62,581
Apr 23, 202516.9517.3016.7916.8516.741.81%109,440
Apr 22, 202515.9816.6715.9016.5516.443.57%74,536
Apr 21, 202515.9016.2115.8015.9815.87-0.31%34,438
Apr 17, 202516.0516.3716.0216.0315.92-29,526
Apr 16, 202516.1916.3015.8716.0315.920.25%35,280
Apr 15, 202515.6616.1515.6615.9915.881.72%29,467
Apr 14, 202516.2516.2515.5715.7215.62-0.66%48,593
Apr 11, 202516.0516.2915.7215.8315.72-1.65%43,772
Apr 10, 202516.8517.3515.8816.0915.98-5.96%61,096
Apr 9, 202516.2617.5916.0917.1117.003.76%71,244
Apr 8, 202516.9517.3416.2816.4916.38-0.66%43,380
Apr 7, 202516.2617.3116.1116.6016.49-0.36%59,045
Apr 4, 202516.5016.9516.0516.6616.55-2.06%58,112
Apr 3, 202517.9518.4417.0017.0116.90-7.65%57,259
Apr 2, 202518.2618.5518.2418.4218.30-41,631
Apr 1, 202518.3918.6018.3018.4218.30-0.32%34,195
Mar 31, 202518.3218.6518.2018.4818.360.43%49,918
Mar 28, 202518.5518.6118.3518.4018.28-1.55%35,979
Mar 27, 202518.4618.7418.4518.6918.570.86%47,784
Mar 26, 202518.8518.9018.4618.5318.41-0.05%48,803
Mar 25, 202518.6818.7918.5118.5418.42-0.54%36,621
Mar 24, 202518.3118.6818.2318.6418.523.56%52,049
Mar 21, 202518.1018.2917.9718.0017.88-1.37%116,143
Mar 20, 202518.2718.7818.1618.2518.13-0.11%22,879