Skip to main content
American Funds Capital World Growth and Income Fund Class C (CWGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.28
-0.82 (-1.12%)
At close: Mar 5, 2026

CWGCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202671.5471.5471.5471.5471.54-1.02%
Mar 5, 202672.2872.2872.2872.2872.28-1.12%
Mar 4, 202673.1073.1073.1073.1073.100.76%
Mar 3, 202672.5572.5572.5572.5572.55-2.45%
Mar 2, 202674.3774.3774.3774.3774.37-0.60%
Feb 27, 202674.8274.8274.8274.8274.82-0.20%
Feb 26, 202674.9774.9774.9774.9774.97-0.57%
Feb 25, 202675.4075.4075.4075.4075.400.84%
Feb 24, 202674.7774.7774.7774.7774.770.70%
Feb 23, 202674.2574.2574.2574.2574.25-0.85%
Feb 20, 202674.8974.8974.8974.8974.890.82%
Feb 19, 202674.2874.2874.2874.2874.28-0.04%
Feb 18, 202674.3174.3174.3174.3174.310.75%
Feb 17, 202673.7673.7673.7673.7673.76-0.12%
Feb 13, 202673.8573.8573.8573.8573.85-0.08%
Feb 12, 202673.9173.9173.9173.9173.91-1.37%
Feb 11, 202674.9474.9474.9474.9474.940.47%
Feb 10, 202674.5974.5974.5974.5974.59-0.25%
Feb 9, 202674.7874.7874.7874.7874.780.94%
Feb 6, 202674.0874.0874.0874.0874.082.39%
Feb 5, 202672.3572.3572.3572.3572.35-1.58%
Feb 4, 202673.5173.5173.5173.5173.51-0.55%
Feb 3, 202673.9273.9273.9273.9273.92-0.59%
Feb 2, 202674.3674.3674.3674.3674.360.46%
Jan 30, 202674.0274.0274.0274.0274.02-1.19%
Jan 29, 202674.9174.9174.9174.9174.910.08%
Jan 28, 202674.8574.8574.8574.8574.850.09%
Jan 27, 202674.7874.7874.7874.7874.781.22%
Jan 26, 202673.8873.8873.8873.8873.880.23%
Jan 23, 202673.7173.7173.7173.7173.710.30%
Jan 22, 202673.4973.4973.4973.4973.490.31%
Jan 21, 202673.2673.2673.2673.2673.261.27%
Jan 20, 202672.3472.3472.3472.3472.34-1.54%
Jan 16, 202673.4773.4773.4773.4773.470.36%
Jan 15, 202673.2173.2173.2173.2173.210.15%
Jan 14, 202673.1073.1073.1073.1073.10-0.23%
Jan 13, 202673.2773.2773.2773.2773.27-0.29%
Jan 12, 202673.4873.4873.4873.4873.480.52%
Jan 9, 202673.1073.1073.1073.1073.101.05%
Jan 8, 202672.3472.3472.3472.3472.34-0.25%
Jan 7, 202672.5272.5272.5272.5272.52-0.38%
Jan 6, 202672.8072.8072.8072.8072.800.89%
Jan 5, 202672.1672.1672.1672.1672.161.14%
Jan 2, 202671.3571.3571.3571.3571.351.22%
Dec 31, 202570.4970.4970.4970.4970.49-0.56%
Dec 30, 202570.8970.8970.8970.8970.890.07%
Dec 29, 202570.8470.8470.8470.8470.84-0.18%
Dec 26, 202570.9770.9770.9770.9770.970.10%
Dec 24, 202570.9070.9070.9070.9070.900.17%
Dec 23, 202570.7870.7870.7870.7870.780.68%
Dec 22, 202570.3070.3070.3070.3070.300.76%
Dec 19, 202569.7769.7769.7769.7769.770.94%
Dec 18, 202569.1269.1269.1269.1269.121.05%
Dec 17, 202568.4068.4068.4068.4068.40-1.11%
Dec 16, 202569.1769.1769.1769.1769.17-9.17%
Dec 15, 202569.5169.5169.5176.1569.51-0.12%
Dec 12, 202569.5969.5969.5976.2469.59-1.36%
Dec 11, 202570.5570.5570.5577.2970.550.27%
Dec 10, 202570.3670.3670.3677.0870.360.90%
Dec 9, 202569.7369.7369.7376.3969.73-0.08%
Dec 8, 202569.7869.7869.7876.4569.78-0.04%
Dec 5, 202569.8169.8169.8176.4869.810.09%
Dec 4, 202569.7569.7569.7576.4169.750.20%
Dec 3, 202569.6169.6169.6176.2669.610.70%
Dec 2, 202569.1369.1369.1375.7369.120.11%
Dec 1, 202569.0569.0569.0575.6569.05-0.84%
Nov 28, 202569.6469.6469.6476.2969.640.65%
Nov 26, 202569.1969.1969.1975.8069.190.96%
Nov 25, 202568.5368.5368.5375.0868.531.25%
Nov 24, 202567.6867.6867.6874.1567.681.26%
Nov 21, 202566.8466.8466.8473.2366.840.65%
Nov 20, 202566.4166.4166.4172.7666.41-1.36%
Nov 19, 202567.3367.3367.3373.7667.330.08%
Nov 18, 202567.2767.2767.2773.7067.27-0.90%
Nov 17, 202567.8867.8867.8874.3767.88-0.91%
Nov 14, 202568.5068.5068.5075.0568.50-0.15%
Nov 13, 202568.6168.6168.6175.1668.60-1.80%
Nov 12, 202569.8669.8669.8676.5469.860.42%
Nov 11, 202569.5769.5769.5776.2269.570.16%
Nov 10, 202569.4669.4669.4676.1069.461.68%
Nov 7, 202568.3168.3168.3174.8468.310.01%
Nov 6, 202568.3068.3068.3074.8368.30-0.65%
Nov 5, 202568.7568.7568.7575.3268.750.37%
Nov 4, 202568.5068.5068.5075.0468.50-1.24%
Nov 3, 202569.3569.3569.3575.9869.350.14%
Oct 31, 202569.2569.2569.2575.8769.25-0.07%
Oct 30, 202569.3069.3069.3075.9269.30-1.03%
Oct 29, 202570.0270.0270.0276.7170.020.24%
Oct 28, 202569.8669.8669.8676.5369.860.25%
Oct 27, 202569.6869.6869.6876.3469.681.03%
Oct 24, 202568.9768.9768.9775.5668.970.73%
Oct 23, 202568.4768.4768.4775.0168.470.63%
Oct 22, 202568.0468.0468.0474.5468.04-0.65%
Oct 21, 202568.4968.4968.4975.0368.49-0.25%
Oct 20, 202568.6668.6668.6675.2268.661.05%
Oct 17, 202567.9567.9567.9574.4467.95-0.11%
Oct 16, 202568.0268.0268.0274.5268.02-0.20%
Oct 15, 202568.1668.1668.1674.6768.160.59%
Oct 14, 202567.7667.7667.7674.2367.76-0.15%
Oct 13, 202567.8667.8667.8674.3467.861.61%