American Funds New World Fund® Class 529-C (CNWCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.38
-0.98 (-1.01%)
At close: Apr 28, 2026
CNWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 0.39% |
| Apr 24, 2026 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | 1.20% |
| Apr 23, 2026 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | -0.96% |
| Apr 22, 2026 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | 0.68% |
| Apr 21, 2026 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | -0.75% |
| Apr 20, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -0.68% |
| Apr 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.71% |
| Apr 16, 2026 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.13% |
| Apr 15, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 0.54% |
| Apr 14, 2026 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 1.48% |
| Apr 13, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.73% |
| Apr 10, 2026 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 0.77% |
| Apr 9, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.08% |
| Apr 8, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 4.95% |
| Apr 7, 2026 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.21% |
| Apr 6, 2026 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | 0.36% |
| Apr 2, 2026 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -0.55% |
| Apr 1, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.65% |
| Mar 31, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 2.62% |
| Mar 30, 2026 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | -0.64% |
| Mar 27, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -1.32% |
| Mar 26, 2026 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | -2.56% |
| Mar 25, 2026 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 1.50% |
| Mar 24, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.13% |
| Mar 23, 2026 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 1.10% |
| Mar 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.07% |
| Mar 19, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | -0.79% |
| Mar 18, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.91% |
| Mar 17, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | 0.76% |
| Mar 16, 2026 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | 1.37% |
| Mar 13, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -1.50% |
| Mar 12, 2026 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | -2.43% |
| Mar 11, 2026 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | 0.23% |
| Mar 10, 2026 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | 1.47% |
| Mar 9, 2026 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | -0.55% |
| Mar 6, 2026 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | -0.82% |
| Mar 5, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -0.23% |
| Mar 4, 2026 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | -0.37% |
| Mar 3, 2026 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | -3.51% |
| Mar 2, 2026 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | -1.19% |
| Feb 27, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -0.64% |
| Feb 26, 2026 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | -0.58% |
| Feb 25, 2026 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | 0.99% |
| Feb 24, 2026 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | 1.25% |
| Feb 23, 2026 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | -0.71% |
| Feb 20, 2026 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 1.04% |
| Feb 19, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | -0.32% |
| Feb 18, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 0.75% |
| Feb 17, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 0.08% |
| Feb 13, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | -0.18% |
| Feb 12, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -1.13% |
| Feb 11, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 0.51% |
| Feb 10, 2026 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 0.08% |
| Feb 9, 2026 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 1.31% |
| Feb 6, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 2.23% |
| Feb 5, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | -1.48% |
| Feb 4, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.47% |
| Feb 3, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 0.08% |
| Feb 2, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 0.02% |
| Jan 30, 2026 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -1.47% |
| Jan 29, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | -0.13% |
| Jan 28, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 0.46% |
| Jan 27, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 1.64% |
| Jan 26, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.26% |
| Jan 23, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.41% |
| Jan 22, 2026 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.64% |
| Jan 21, 2026 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 0.98% |
| Jan 20, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -1.05% |
| Jan 16, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | -0.02% |
| Jan 15, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.09% |
| Jan 14, 2026 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -0.27% |
| Jan 13, 2026 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -0.42% |
| Jan 12, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.78% |
| Jan 9, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 0.66% |
| Jan 8, 2026 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | -0.35% |
| Jan 7, 2026 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | -0.31% |
| Jan 6, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 0.83% |
| Jan 5, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 1.60% |
| Jan 2, 2026 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | 1.46% |
| Dec 31, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -0.34% |
| Dec 30, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 0.19% |
| Dec 29, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | -0.07% |
| Dec 26, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 0.22% |
| Dec 24, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 0.03% |
| Dec 23, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.71% |
| Dec 22, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 0.70% |
| Dec 19, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.91% |
| Dec 18, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | -4.14% |
| Dec 17, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 86.10 | -0.83% |
| Dec 16, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 86.82 | -0.80% |
| Dec 15, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 87.52 | -0.28% |
| Dec 12, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 87.77 | -0.80% |
| Dec 11, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 88.48 | 0.20% |
| Dec 10, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 88.30 | 0.67% |
| Dec 9, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 87.71 | -0.44% |
| Dec 8, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 88.10 | 0.09% |
| Dec 5, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 88.02 | 0.02% |
| Dec 4, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 88.00 | 0.22% |
| Dec 3, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 87.81 | 0.16% |
| Dec 2, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 87.67 | 0.44% |