Skip to main content
American Funds Capital World Growth and Income Fund Class C (CWGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.26
+0.53 (0.70%)
At close: Dec 3, 2025

CWGCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202576.4876.4876.4876.4876.480.09%
Dec 4, 202576.4176.4176.4176.4176.410.20%
Dec 3, 202576.2676.2676.2676.2676.260.70%
Dec 2, 202575.7375.7375.7375.7375.730.11%
Dec 1, 202575.6575.6575.6575.6575.65-0.84%
Nov 28, 202576.2976.2976.2976.2976.290.65%
Nov 26, 202575.8075.8075.8075.8075.800.96%
Nov 25, 202575.0875.0875.0875.0875.081.25%
Nov 24, 202574.1574.1574.1574.1574.151.26%
Nov 21, 202573.2373.2373.2373.2373.230.65%
Nov 20, 202572.7672.7672.7672.7672.76-1.36%
Nov 19, 202573.7673.7673.7673.7673.760.08%
Nov 18, 202573.7073.7073.7073.7073.70-0.90%
Nov 17, 202574.3774.3774.3774.3774.37-0.91%
Nov 14, 202575.0575.0575.0575.0575.05-0.15%
Nov 13, 202575.1675.1675.1675.1675.16-1.80%
Nov 12, 202576.5476.5476.5476.5476.540.42%
Nov 11, 202576.2276.2276.2276.2276.220.16%
Nov 10, 202576.1076.1076.1076.1076.101.68%
Nov 7, 202574.8474.8474.8474.8474.840.01%
Nov 6, 202574.8374.8374.8374.8374.83-0.65%
Nov 5, 202575.3275.3275.3275.3275.320.37%
Nov 4, 202575.0475.0475.0475.0475.04-1.24%
Nov 3, 202575.9875.9875.9875.9875.980.14%
Oct 31, 202575.8775.8775.8775.8775.87-0.07%
Oct 30, 202575.9275.9275.9275.9275.92-1.03%
Oct 29, 202576.7176.7176.7176.7176.710.24%
Oct 28, 202576.5376.5376.5376.5376.530.25%
Oct 27, 202576.3476.3476.3476.3476.341.03%
Oct 24, 202575.5675.5675.5675.5675.560.73%
Oct 23, 202575.0175.0175.0175.0175.010.63%
Oct 22, 202574.5474.5474.5474.5474.54-0.65%
Oct 21, 202575.0375.0375.0375.0375.03-0.25%
Oct 20, 202575.2275.2275.2275.2275.221.05%
Oct 17, 202574.4474.4474.4474.4474.44-0.11%
Oct 16, 202574.5274.5274.5274.5274.52-0.20%
Oct 15, 202574.6774.6774.6774.6774.670.59%
Oct 14, 202574.2374.2374.2374.2374.23-0.15%
Oct 13, 202574.3474.3474.3474.3474.341.61%
Oct 10, 202573.1673.1673.1673.1673.16-2.53%
Oct 9, 202575.0675.0675.0675.0675.06-0.38%
Oct 8, 202575.3575.3575.3575.3575.350.64%
Oct 7, 202574.8774.8774.8774.8774.87-0.40%
Oct 6, 202575.1775.1775.1775.1775.170.05%
Oct 3, 202575.1375.1375.1375.1375.130.44%
Oct 2, 202574.8074.8074.8074.8074.800.29%
Oct 1, 202574.5874.5874.5874.5874.580.54%
Sep 30, 202574.1874.1874.1874.1874.180.26%
Sep 29, 202573.9973.9973.9973.9973.990.30%
Sep 26, 202573.7773.7773.7773.7773.770.42%
Sep 25, 202573.4673.4673.4673.4673.46-0.69%
Sep 24, 202573.9773.9773.9773.9773.97-0.59%
Sep 23, 202574.4174.4174.4174.4174.41-0.12%
Sep 22, 202574.5074.5074.5074.5074.500.35%
Sep 19, 202574.2474.2474.2474.2474.240.03%
Sep 18, 202574.2274.2274.2274.2274.220.41%
Sep 17, 202573.9273.9273.9273.9273.92-0.36%
Sep 16, 202574.1974.1974.1974.1974.190.07%
Sep 15, 202574.1474.1474.1474.1474.140.49%
Sep 12, 202573.7273.7273.7273.7873.72-0.18%
Sep 11, 202573.8573.8573.8573.9173.851.04%
Sep 10, 202573.0973.0973.0973.1573.090.81%
Sep 9, 202572.5072.5072.5072.5672.500.04%
Sep 8, 202572.4772.4772.4772.5372.470.44%
Sep 5, 202572.1572.1572.1572.2172.150.46%
Sep 4, 202571.8271.8271.8271.8871.820.73%
Sep 3, 202571.3071.3071.3071.3671.300.22%
Sep 2, 202571.1471.1471.1471.2071.14-0.78%
Aug 29, 202571.7071.7071.7071.7671.70-0.58%
Aug 28, 202572.1272.1272.1272.1872.120.49%
Aug 27, 202571.7771.7771.7771.8371.770.10%
Aug 26, 202571.7071.7071.7071.7671.700.15%
Aug 25, 202571.5971.5971.5971.6571.59-0.44%
Aug 22, 202571.9171.9171.9171.9771.911.41%
Aug 21, 202570.9170.9170.9170.9770.91-0.22%
Aug 20, 202571.0771.0771.0771.1371.07-0.32%
Aug 19, 202571.3071.3071.3071.3671.30-0.59%
Aug 18, 202571.7271.7271.7271.7871.72-0.03%
Aug 15, 202571.7471.7471.7471.8071.740.07%
Aug 14, 202571.6971.6971.6971.7571.69-0.03%
Aug 13, 202571.7171.7171.7171.7771.710.17%
Aug 12, 202571.5971.5971.5971.6571.591.29%
Aug 11, 202570.6870.6870.6870.7470.68-0.27%
Aug 8, 202570.8770.8770.8770.9370.870.50%
Aug 7, 202570.5270.5270.5270.5870.520.26%
Aug 6, 202570.3470.3470.3470.4070.340.60%
Aug 5, 202569.9269.9269.9269.9869.92-0.53%
Aug 4, 202570.2970.2970.2970.3570.291.60%
Aug 1, 202569.1969.1969.1969.2469.18-1.27%
Jul 31, 202570.0770.0770.0770.1370.07-0.64%
Jul 30, 202570.5270.5270.5270.5870.52-0.35%
Jul 29, 202570.7770.7770.7770.8370.77-0.34%
Jul 28, 202571.0171.0171.0171.0771.01-0.66%
Jul 25, 202571.4871.4871.4871.5471.480.06%
Jul 24, 202571.4471.4471.4471.5071.44-0.29%
Jul 23, 202571.6571.6571.6571.7171.651.37%
Jul 22, 202570.6870.6870.6870.7470.68-0.24%
Jul 21, 202570.8570.8570.8570.9170.850.13%
Jul 18, 202570.7670.7670.7670.8270.760.13%
Jul 17, 202570.6770.6770.6770.7370.670.40%