CWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.71	38.79	38.52	38.72	38.72	-0.64%	119,517
Apr 27, 2026	39.05	39.15	38.90	38.97	38.97	-0.13%	319,729
Apr 24, 2026	38.80	39.06	38.76	39.02	39.02	0.80%	325,362
Apr 23, 2026	38.94	39.04	38.33	38.71	38.71	-0.95%	208,208
Apr 22, 2026	39.04	39.15	38.95	39.08	39.08	0.72%	277,611
Apr 21, 2026	39.37	39.42	38.73	38.80	38.80	-1.67%	167,718
Apr 20, 2026	39.47	39.52	39.29	39.46	39.46	-0.58%	288,015
Apr 17, 2026	39.65	39.96	39.60	39.69	39.69	1.41%	243,226
Apr 16, 2026	39.31	39.31	38.98	39.14	39.14	0.03%	343,263
Apr 15, 2026	39.20	39.20	39.02	39.13	39.13	-0.31%	134,452
Apr 14, 2026	39.01	39.28	38.98	39.25	39.25	1.11%	140,652
Apr 13, 2026	38.23	38.86	38.23	38.82	38.82	0.57%	330,499
Apr 10, 2026	38.70	38.81	38.51	38.60	38.60	0.23%	161,180
Apr 9, 2026	38.26	38.65	38.09	38.51	38.51	-0.18%	201,666
Apr 8, 2026	38.68	38.83	38.32	38.58	38.58	4.05%	132,425
Apr 7, 2026	36.87	37.08	36.50	37.08	37.08	-	249,901
Apr 6, 2026	36.96	37.12	36.91	37.08	37.08	0.82%	256,821
Apr 2, 2026	36.19	37.16	36.19	36.78	36.78	-0.59%	196,373
Apr 1, 2026	36.99	37.31	36.92	37.00	37.00	1.12%	435,599
Mar 31, 2026	35.80	36.59	35.74	36.59	36.59	3.22%	373,249
Mar 30, 2026	35.80	35.80	35.26	35.45	35.45	0.06%	1,870,052
Mar 27, 2026	35.58	35.83	35.40	35.43	35.43	-0.90%	260,995
Mar 26, 2026	36.14	36.40	35.73	35.75	35.75	-2.39%	139,971
Mar 25, 2026	36.64	36.78	36.44	36.63	36.63	1.29%	203,740
Mar 24, 2026	35.86	36.33	35.80	36.16	36.16	-0.50%	291,970
Mar 23, 2026	36.14	36.75	36.01	36.34	36.34	2.34%	274,039
Mar 20, 2026	36.42	36.42	35.30	35.51	35.51	-2.93%	388,969
Mar 19, 2026	36.03	36.74	35.94	36.58	36.58	-0.25%	251,653
Mar 18, 2026	37.09	37.17	36.64	36.67	36.67	-1.74%	243,078
Mar 17, 2026	37.47	37.55	37.29	37.32	37.32	0.57%	233,489
Mar 16, 2026	36.98	37.22	36.92	37.11	37.11	1.98%	226,552
Mar 13, 2026	36.95	37.13	36.36	36.39	36.39	-1.11%	217,653
Mar 12, 2026	37.15	37.15	36.64	36.80	36.80	-1.97%	598,842
Mar 11, 2026	37.40	37.59	37.26	37.54	37.54	0.03%	194,238
Mar 10, 2026	37.57	38.14	37.47	37.53	37.53	0.16%	374,529
Mar 9, 2026	36.50	37.57	36.26	37.47	37.47	1.13%	268,856
Mar 6, 2026	36.75	37.20	36.62	37.05	37.05	-1.04%	182,330
Mar 5, 2026	37.59	37.80	37.00	37.44	37.44	-2.04%	423,219
Mar 4, 2026	37.80	38.25	37.72	38.22	38.22	1.08%	334,873
Mar 3, 2026	37.42	37.94	36.83	37.81	37.81	-3.42%	421,789
Mar 2, 2026	38.76	39.28	38.74	39.15	39.15	-1.68%	175,018
Feb 27, 2026	39.80	39.97	39.70	39.82	39.82	-0.28%	182,198
Feb 26, 2026	40.01	40.03	39.57	39.93	39.93	-0.22%	153,315
Feb 25, 2026	39.89	40.07	39.78	40.02	40.02	0.91%	216,630
Feb 24, 2026	39.32	39.73	39.32	39.66	39.66	0.66%	154,336
Feb 23, 2026	39.53	39.64	39.22	39.40	39.40	-0.48%	253,955
Feb 20, 2026	39.06	39.59	39.06	39.59	39.59	1.20%	161,043
Feb 19, 2026	38.90	39.12	38.81	39.12	39.12	-0.03%	327,165
Feb 18, 2026	39.16	39.39	39.07	39.13	39.13	0.33%	245,089
Feb 17, 2026	38.81	39.09	38.59	39.00	39.00	-0.33%	308,869
Feb 13, 2026	38.96	39.15	38.74	39.13	39.13	0.20%	312,707
Feb 12, 2026	39.54	39.57	38.91	39.05	39.05	-1.01%	271,316
Feb 11, 2026	39.42	39.52	39.08	39.45	39.45	0.95%	267,781
Feb 10, 2026	39.12	39.21	39.06	39.08	39.08	0.15%	153,373
Feb 9, 2026	38.64	39.04	38.63	39.02	39.02	1.38%	458,906
Feb 6, 2026	38.13	38.52	38.13	38.49	38.49	2.53%	496,416
Feb 5, 2026	37.69	37.90	37.53	37.54	37.54	-1.34%	240,809
Feb 4, 2026	38.36	38.41	37.84	38.05	38.05	-0.08%	377,407
Feb 3, 2026	38.08	38.20	37.75	38.08	38.08	0.29%	345,566
Feb 2, 2026	37.69	38.05	37.69	37.97	37.97	0.56%	473,783
Jan 30, 2026	38.15	38.19	37.59	37.76	37.76	-1.54%	326,271
Jan 29, 2026	38.53	38.56	37.84	38.35	38.35	0.37%	750,102
Jan 28, 2026	38.32	38.32	38.00	38.21	38.21	-0.31%	256,879
Jan 27, 2026	38.17	38.40	38.17	38.33	38.33	1.51%	338,126
Jan 26, 2026	37.79	37.89	37.74	37.76	37.76	0.24%	136,580
Jan 23, 2026	37.34	37.68	37.30	37.67	37.67	0.67%	335,539
Jan 22, 2026	37.49	37.55	37.34	37.42	37.42	0.56%	368,337
Jan 21, 2026	37.09	37.35	36.90	37.21	37.21	0.98%	627,746
Jan 20, 2026	37.02	37.12	36.81	36.85	36.85	-1.31%	701,364
Jan 16, 2026	37.46	37.46	37.27	37.34	37.34	-0.32%	964,477
Jan 15, 2026	37.47	37.58	37.37	37.46	37.46	0.21%	819,567
Jan 14, 2026	37.31	37.38	37.21	37.38	37.38	0.48%	307,875
Jan 13, 2026	37.32	37.34	37.12	37.20	37.20	-0.56%	287,265
Jan 12, 2026	37.17	37.41	37.17	37.41	37.41	1.03%	651,407
Jan 9, 2026	36.87	37.06	36.85	37.03	37.03	0.71%	207,464
Jan 8, 2026	36.64	36.80	36.62	36.77	36.77	-0.05%	744,485
Jan 7, 2026	36.90	36.93	36.74	36.79	36.79	-0.54%	600,774
Jan 6, 2026	36.95	37.09	36.92	36.99	36.99	0.33%	1,185,112
Jan 5, 2026	36.58	36.90	36.56	36.87	36.87	0.99%	779,600
Jan 2, 2026	36.36	36.51	36.28	36.51	36.51	1.64%	361,519
Dec 31, 2025	36.08	36.08	35.91	35.92	35.92	-0.47%	363,177
Dec 30, 2025	36.10	36.21	36.08	36.09	36.09	0.22%	285,909
Dec 29, 2025	36.01	36.08	35.92	36.01	36.01	-0.28%	436,933
Dec 26, 2025	36.04	36.15	36.02	36.11	36.11	0.19%	611,573
Dec 24, 2025	35.99	36.06	35.96	36.04	36.04	0.28%	306,457
Dec 23, 2025	35.92	36.01	35.83	35.94	35.94	0.56%	349,404
Dec 22, 2025	35.76	35.81	35.69	35.74	35.74	0.20%	696,586
Dec 19, 2025	35.58	35.76	35.52	35.67	35.67	0.88%	857,169
Dec 18, 2025	35.47	35.55	35.30	35.36	35.36	0.91%	1,098,850
Dec 17, 2025	35.47	35.47	35.04	35.04	35.04	-0.88%	191,190
Dec 16, 2025	35.47	35.48	35.24	35.35	35.35	-0.59%	303,437
Dec 15, 2025	35.68	35.72	35.48	35.56	35.56	0.25%	706,350
Dec 12, 2025	35.71	35.74	35.33	35.47	35.47	-0.67%	272,698
Dec 11, 2025	35.56	35.77	35.51	35.71	35.71	-0.14%	313,436
Dec 10, 2025	35.27	35.76	35.16	35.76	35.76	1.62%	211,156
Dec 9, 2025	35.22	35.30	35.15	35.19	35.19	-0.14%	332,324
Dec 8, 2025	35.39	35.39	35.16	35.24	35.24	-0.23%	381,047
Dec 5, 2025	35.40	35.50	35.27	35.32	35.32	0.20%	571,405
Dec 4, 2025	35.32	35.33	35.17	35.25	35.25	0.23%	433,662
Dec 3, 2025	35.01	35.17	34.96	35.17	35.17	0.57%	342,938