CWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.83	40.26	39.83	40.11	40.11	-0.55%	108,336
Jun 25, 2026	40.68	40.69	40.18	40.33	40.33	0.85%	251,082
Jun 24, 2026	40.05	40.18	39.83	39.99	39.99	-0.17%	226,518
Jun 23, 2026	40.04	40.42	39.85	40.06	40.06	-3.07%	366,315
Jun 22, 2026	41.25	41.40	41.16	41.33	41.33	0.29%	120,983
Jun 18, 2026	41.17	41.27	41.00	41.21	41.21	1.50%	644,496
Jun 17, 2026	41.08	41.41	40.60	40.60	40.60	-0.59%	236,817
Jun 16, 2026	41.08	41.17	40.78	40.84	40.84	-0.46%	387,900
Jun 15, 2026	41.16	41.16	40.97	41.03	41.03	1.43%	302,525
Jun 12, 2026	40.21	40.55	40.08	40.45	40.45	0.37%	254,083
Jun 11, 2026	39.27	40.34	39.23	40.30	40.30	3.44%	194,686
Jun 10, 2026	39.24	39.63	38.91	38.96	38.96	-1.49%	176,348
Jun 9, 2026	39.99	40.21	38.88	39.55	39.55	0.05%	97,818
Jun 8, 2026	39.60	39.74	39.45	39.53	39.53	1.02%	220,418
Jun 5, 2026	40.04	40.07	38.96	39.13	39.13	-3.74%	244,041
Jun 4, 2026	40.41	40.70	40.28	40.65	40.65	0.52%	206,563
Jun 3, 2026	40.81	40.81	40.44	40.44	40.44	-1.22%	160,522
Jun 2, 2026	40.69	40.95	40.66	40.94	40.94	1.01%	231,419
Jun 1, 2026	40.37	40.74	40.19	40.53	40.53	0.43%	138,481
May 29, 2026	40.86	41.09	40.75	40.83	40.36	0.07%	230,292
May 28, 2026	40.49	40.89	40.34	40.80	40.33	0.15%	166,732
May 27, 2026	40.88	40.94	40.58	40.74	40.27	-0.24%	226,232
May 26, 2026	40.67	40.86	40.66	40.84	40.37	1.95%	139,102
May 22, 2026	40.12	40.25	40.00	40.06	39.60	-0.25%	270,775
May 21, 2026	39.64	40.34	39.64	40.16	39.69	0.53%	109,431
May 20, 2026	39.34	39.98	39.31	39.95	39.49	1.76%	189,080
May 19, 2026	39.17	39.51	39.08	39.26	38.80	-0.83%	237,116
May 18, 2026	39.71	39.77	39.25	39.59	39.13	0.58%	213,736
May 15, 2026	39.44	39.54	39.24	39.36	38.90	-2.24%	162,961
May 14, 2026	40.14	40.40	40.14	40.26	39.79	0.02%	270,989
May 13, 2026	39.95	40.29	39.87	40.25	39.78	1.00%	458,302
May 12, 2026	39.88	39.97	39.47	39.85	39.39	-1.31%	169,179
May 11, 2026	40.34	40.44	40.26	40.38	39.91	-	165,747
May 8, 2026	40.33	40.46	40.22	40.38	39.91	1.20%	446,967
May 7, 2026	40.58	40.58	39.87	39.90	39.44	-1.60%	175,491
May 6, 2026	40.29	40.55	40.21	40.55	40.08	3.08%	507,020
May 5, 2026	39.21	39.45	39.18	39.34	38.88	1.20%	246,621
May 4, 2026	39.07	39.27	38.72	38.87	38.42	-1.06%	321,577
May 1, 2026	39.26	39.55	39.22	39.29	38.83	0.15%	136,512
Apr 30, 2026	38.86	39.39	38.80	39.23	38.77	2.11%	166,905
Apr 29, 2026	38.61	38.61	38.34	38.42	37.97	-0.77%	218,600
Apr 28, 2026	38.71	38.79	38.52	38.72	38.27	-0.64%	119,517
Apr 27, 2026	39.05	39.15	38.90	38.97	38.52	-0.13%	319,729
Apr 24, 2026	38.80	39.06	38.76	39.02	38.57	0.80%	325,366
Apr 23, 2026	38.94	39.04	38.33	38.71	38.26	-0.95%	208,208
Apr 22, 2026	39.04	39.15	38.95	39.08	38.63	0.72%	278,141
Apr 21, 2026	39.37	39.42	38.73	38.80	38.35	-1.67%	167,718
Apr 20, 2026	39.47	39.52	39.29	39.46	39.00	-0.58%	288,045
Apr 17, 2026	39.65	39.96	39.60	39.69	39.23	1.41%	243,227
Apr 16, 2026	39.31	39.31	38.98	39.14	38.69	0.03%	343,375
Apr 15, 2026	39.20	39.20	39.02	39.13	38.68	-0.31%	134,452
Apr 14, 2026	39.01	39.28	38.98	39.25	38.79	1.11%	140,652
Apr 13, 2026	38.23	38.86	38.23	38.82	38.37	0.57%	330,499
Apr 10, 2026	38.70	38.81	38.51	38.60	38.15	0.23%	161,180
Apr 9, 2026	38.26	38.65	38.09	38.51	38.06	-0.18%	201,666
Apr 8, 2026	38.68	38.83	38.32	38.58	38.13	4.05%	132,675
Apr 7, 2026	36.87	37.08	36.50	37.08	36.65	-	250,134
Apr 6, 2026	36.96	37.12	36.91	37.08	36.65	0.82%	256,821
Apr 2, 2026	36.19	37.16	36.19	36.78	36.35	-0.59%	196,373
Apr 1, 2026	36.99	37.31	36.92	37.00	36.57	1.12%	435,599
Mar 31, 2026	35.80	36.59	35.74	36.59	36.17	3.22%	373,249
Mar 30, 2026	35.80	35.80	35.26	35.45	35.04	0.06%	1,870,052
Mar 27, 2026	35.58	35.83	35.40	35.43	35.02	-0.90%	260,995
Mar 26, 2026	36.14	36.40	35.73	35.75	35.34	-2.39%	139,972
Mar 25, 2026	36.64	36.78	36.44	36.63	36.20	1.29%	203,741
Mar 24, 2026	35.86	36.33	35.80	36.16	35.74	-0.50%	291,982
Mar 23, 2026	36.14	36.75	36.01	36.34	35.92	2.34%	274,039
Mar 20, 2026	36.42	36.42	35.30	35.51	35.10	-2.93%	388,970
Mar 19, 2026	36.03	36.74	35.94	36.58	36.16	-0.25%	251,653
Mar 18, 2026	37.09	37.17	36.64	36.67	36.24	-1.74%	243,078
Mar 17, 2026	37.47	37.55	37.29	37.32	36.89	0.57%	233,489
Mar 16, 2026	36.98	37.22	36.92	37.11	36.68	1.98%	226,552
Mar 13, 2026	36.95	37.13	36.36	36.39	35.97	-1.11%	217,653
Mar 12, 2026	37.15	37.15	36.64	36.80	36.37	-1.97%	598,842
Mar 11, 2026	37.40	37.59	37.26	37.54	37.10	0.03%	194,368
Mar 10, 2026	37.57	38.14	37.47	37.53	37.09	0.16%	374,870
Mar 9, 2026	36.50	37.57	36.26	37.47	37.04	1.13%	268,856
Mar 6, 2026	36.75	37.20	36.62	37.05	36.62	-1.04%	182,330
Mar 5, 2026	37.59	37.80	37.00	37.44	37.01	-2.04%	423,233
Mar 4, 2026	37.80	38.25	37.72	38.22	37.78	1.08%	334,949
Mar 3, 2026	37.42	37.94	36.83	37.81	37.37	-3.42%	421,789
Mar 2, 2026	38.76	39.28	38.74	39.15	38.70	-1.68%	175,018
Feb 27, 2026	39.80	39.97	39.70	39.82	39.36	-0.28%	182,199
Feb 26, 2026	40.01	40.03	39.57	39.93	39.47	-0.22%	153,315
Feb 25, 2026	39.89	40.07	39.78	40.02	39.56	0.91%	216,630
Feb 24, 2026	39.32	39.73	39.32	39.66	39.20	0.66%	154,336
Feb 23, 2026	39.53	39.64	39.22	39.40	38.94	-0.48%	253,955
Feb 20, 2026	39.06	39.59	39.06	39.59	39.13	1.20%	161,061
Feb 19, 2026	38.90	39.12	38.81	39.12	38.67	-0.03%	327,165
Feb 18, 2026	39.16	39.39	39.07	39.13	38.68	0.33%	245,089
Feb 17, 2026	38.81	39.09	38.59	39.00	38.55	-0.33%	308,869
Feb 13, 2026	38.96	39.15	38.74	39.13	38.68	0.20%	312,707
Feb 12, 2026	39.54	39.57	38.91	39.05	38.60	-1.01%	271,316
Feb 11, 2026	39.42	39.52	39.08	39.45	38.99	0.95%	267,801
Feb 10, 2026	39.12	39.21	39.06	39.08	38.63	0.15%	153,373
Feb 9, 2026	38.64	39.04	38.63	39.02	38.57	1.38%	459,006
Feb 6, 2026	38.13	38.52	38.13	38.49	38.04	2.53%	496,416
Feb 5, 2026	37.69	37.90	37.53	37.54	37.10	-1.34%	240,809
Feb 4, 2026	38.36	38.41	37.84	38.05	37.61	-0.08%	377,407
Feb 3, 2026	38.08	38.20	37.75	38.08	37.64	0.29%	345,566