Skip to main content
American Funds Capital World Growth and Income Fund Class F-1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.42
-0.75 (-1.03%)
At close: Mar 6, 2026

CWGFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202672.4272.4272.4272.4272.42-1.03%
Mar 5, 202673.1773.1773.1773.1773.17-1.12%
Mar 4, 202674.0074.0074.0074.0074.000.76%
Mar 3, 202673.4473.4473.4473.4473.44-2.44%
Mar 2, 202675.2875.2875.2875.2875.28-0.59%
Feb 27, 202675.7375.7375.7375.7375.73-0.21%
Feb 26, 202675.8975.8975.8975.8975.89-0.56%
Feb 25, 202676.3276.3276.3276.3276.320.85%
Feb 24, 202675.6875.6875.6875.6875.680.71%
Feb 23, 202675.1575.1575.1575.1575.15-0.86%
Feb 20, 202675.8075.8075.8075.8075.800.82%
Feb 19, 202675.1875.1875.1875.1875.18-0.03%
Feb 18, 202675.2075.2075.2075.2075.200.74%
Feb 17, 202674.6574.6574.6574.6574.65-0.11%
Feb 13, 202674.7374.7374.7374.7374.73-0.08%
Feb 12, 202674.7974.7974.7974.7974.79-1.37%
Feb 11, 202675.8375.8375.8375.8375.830.46%
Feb 10, 202675.4875.4875.4875.4875.48-0.25%
Feb 9, 202675.6775.6775.6775.6775.670.96%
Feb 6, 202674.9574.9574.9574.9574.952.38%
Feb 5, 202673.2173.2173.2173.2173.21-1.57%
Feb 4, 202674.3874.3874.3874.3874.38-0.55%
Feb 3, 202674.7974.7974.7974.7974.79-0.58%
Feb 2, 202675.2375.2375.2375.2375.230.45%
Jan 30, 202674.8974.8974.8974.8974.89-1.17%
Jan 29, 202675.7875.7875.7875.7875.780.07%
Jan 28, 202675.7375.7375.7375.7375.730.11%
Jan 27, 202675.6575.6575.6575.6575.651.22%
Jan 26, 202674.7474.7474.7474.7474.740.24%
Jan 23, 202674.5674.5674.5674.5674.560.30%
Jan 22, 202674.3474.3474.3474.3474.340.32%
Jan 21, 202674.1074.1074.1074.1074.101.26%
Jan 20, 202673.1873.1873.1873.1873.18-1.52%
Jan 16, 202674.3174.3174.3174.3174.310.35%
Jan 15, 202674.0574.0574.0574.0574.050.16%
Jan 14, 202673.9373.9373.9373.9373.93-0.24%
Jan 13, 202674.1174.1174.1174.1174.11-0.28%
Jan 12, 202674.3274.3274.3274.3274.320.53%
Jan 9, 202673.9373.9373.9373.9373.931.05%
Jan 8, 202673.1673.1673.1673.1673.16-0.25%
Jan 7, 202673.3473.3473.3473.3473.34-0.38%
Jan 6, 202673.6273.6273.6273.6273.620.89%
Jan 5, 202672.9772.9772.9772.9772.971.14%
Jan 2, 202672.1572.1572.1572.1572.151.22%
Dec 31, 202571.2871.2871.2871.2871.28-0.56%
Dec 30, 202571.6871.6871.6871.6871.680.07%
Dec 29, 202571.6371.6371.6371.6371.63-0.18%
Dec 26, 202571.7671.7671.7671.7671.760.11%
Dec 24, 202571.6871.6871.6871.6871.680.17%
Dec 23, 202571.5671.5671.5671.5671.560.69%
Dec 22, 202571.0771.0771.0771.0771.070.75%
Dec 19, 202570.5470.5470.5470.5470.540.96%
Dec 18, 202569.8769.8769.8769.8769.871.04%
Dec 17, 202569.1569.1569.1569.1569.15-1.12%
Dec 16, 202569.9369.9369.9369.9369.93-9.23%
Dec 15, 202570.2670.2670.2677.0470.26-0.10%
Dec 12, 202570.3470.3470.3477.1270.34-1.36%
Dec 11, 202571.3071.3071.3078.1871.300.27%
Dec 10, 202571.1171.1171.1177.9771.110.91%
Dec 9, 202570.4770.4770.4777.2770.47-0.08%
Dec 8, 202570.5370.5370.5377.3370.53-0.04%
Dec 5, 202570.5670.5670.5677.3670.560.09%
Dec 4, 202570.4970.4970.4977.2970.490.19%
Dec 3, 202570.3670.3670.3677.1470.360.72%
Dec 2, 202569.8569.8569.8576.5969.850.10%
Dec 1, 202569.7869.7869.7876.5169.78-0.83%
Nov 28, 202570.3770.3770.3777.1570.360.64%
Nov 26, 202569.9269.9269.9276.6669.920.97%
Nov 25, 202569.2469.2469.2475.9269.241.24%
Nov 24, 202568.4068.4068.4074.9968.391.26%
Nov 21, 202567.5567.5567.5574.0667.550.65%
Nov 20, 202567.1167.1167.1173.5867.11-1.35%
Nov 19, 202568.0368.0368.0374.5968.030.09%
Nov 18, 202567.9767.9767.9774.5267.97-0.90%
Nov 17, 202568.5968.5968.5975.2068.59-0.90%
Nov 14, 202569.2169.2169.2175.8869.21-0.14%
Nov 13, 202569.3169.3169.3175.9969.31-1.81%
Nov 12, 202570.5870.5870.5877.3970.580.43%
Nov 11, 202570.2870.2870.2877.0670.280.16%
Nov 10, 202570.1770.1770.1776.9470.171.69%
Nov 7, 202569.0169.0169.0175.6669.010.01%
Nov 6, 202569.0069.0069.0075.6569.00-0.64%
Nov 5, 202569.4469.4469.4476.1469.440.37%
Nov 4, 202569.1969.1969.1975.8669.19-1.22%
Nov 3, 202570.0570.0570.0576.8070.050.14%
Oct 31, 202569.9569.9569.9576.6969.94-0.07%
Oct 30, 202569.9969.9969.9976.7469.99-1.02%
Oct 29, 202570.7170.7170.7177.5370.710.22%
Oct 28, 202570.5670.5670.5677.3670.560.26%
Oct 27, 202570.3770.3770.3777.1670.371.05%
Oct 24, 202569.6469.6469.6476.3669.640.73%
Oct 23, 202569.1469.1469.1475.8169.140.62%
Oct 22, 202568.7168.7168.7175.3468.71-0.63%
Oct 21, 202569.1569.1569.1575.8269.15-0.25%
Oct 20, 202569.3369.3369.3376.0169.321.05%
Oct 17, 202568.6068.6068.6075.2268.60-0.12%
Oct 16, 202568.6968.6968.6975.3168.69-0.20%
Oct 15, 202568.8268.8268.8275.4668.820.60%
Oct 14, 202568.4168.4168.4175.0168.41-0.15%
Oct 13, 202568.5168.5168.5175.1268.511.62%