Skip to main content
American Funds Capital World Gr&Inc F1 (CWGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.29
+0.15 (0.19%)
Dec 5, 2025, 8:05 AM EST

CWGFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202577.3677.3677.3677.3677.360.09%
Dec 4, 202577.2977.2977.2977.2977.290.19%
Dec 3, 202577.1477.1477.1477.1477.140.72%
Dec 2, 202576.5976.5976.5976.5976.590.10%
Dec 1, 202576.5176.5176.5176.5176.51-0.83%
Nov 28, 202577.1577.1577.1577.1577.150.64%
Nov 26, 202576.6676.6676.6676.6676.660.97%
Nov 25, 202575.9275.9275.9275.9275.921.24%
Nov 24, 202574.9974.9974.9974.9974.991.26%
Nov 21, 202574.0674.0674.0674.0674.060.65%
Nov 20, 202573.5873.5873.5873.5873.58-1.35%
Nov 19, 202574.5974.5974.5974.5974.590.09%
Nov 18, 202574.5274.5274.5274.5274.52-0.90%
Nov 17, 202575.2075.2075.2075.2075.20-0.90%
Nov 14, 202575.8875.8875.8875.8875.88-0.14%
Nov 13, 202575.9975.9975.9975.9975.99-1.81%
Nov 12, 202577.3977.3977.3977.3977.390.43%
Nov 11, 202577.0677.0677.0677.0677.060.16%
Nov 10, 202576.9476.9476.9476.9476.941.69%
Nov 7, 202575.6675.6675.6675.6675.660.01%
Nov 6, 202575.6575.6575.6575.6575.65-0.64%
Nov 5, 202576.1476.1476.1476.1476.140.37%
Nov 4, 202575.8675.8675.8675.8675.86-1.22%
Nov 3, 202576.8076.8076.8076.8076.800.14%
Oct 31, 202576.6976.6976.6976.6976.69-0.07%
Oct 30, 202576.7476.7476.7476.7476.74-1.02%
Oct 29, 202577.5377.5377.5377.5377.530.22%
Oct 28, 202577.3677.3677.3677.3677.360.26%
Oct 27, 202577.1677.1677.1677.1677.161.05%
Oct 24, 202576.3676.3676.3676.3676.360.73%
Oct 23, 202575.8175.8175.8175.8175.810.62%
Oct 22, 202575.3475.3475.3475.3475.34-0.63%
Oct 21, 202575.8275.8275.8275.8275.82-0.25%
Oct 20, 202576.0176.0176.0176.0176.011.05%
Oct 17, 202575.2275.2275.2275.2275.22-0.12%
Oct 16, 202575.3175.3175.3175.3175.31-0.20%
Oct 15, 202575.4675.4675.4675.4675.460.60%
Oct 14, 202575.0175.0175.0175.0175.01-0.15%
Oct 13, 202575.1275.1275.1275.1275.121.62%
Oct 10, 202573.9273.9273.9273.9273.92-2.53%
Oct 9, 202575.8475.8475.8475.8475.84-0.38%
Oct 8, 202576.1376.1376.1376.1376.130.65%
Oct 7, 202575.6475.6475.6475.6475.64-0.41%
Oct 6, 202575.9575.9575.9575.9575.950.05%
Oct 3, 202575.9175.9175.9175.9175.910.46%
Oct 2, 202575.5675.5675.5675.5675.560.28%
Oct 1, 202575.3575.3575.3575.3575.350.55%
Sep 30, 202574.9474.9474.9474.9474.940.27%
Sep 29, 202574.7474.7474.7474.7474.740.30%
Sep 26, 202574.5274.5274.5274.5274.520.42%
Sep 25, 202574.2174.2174.2174.2174.21-0.68%
Sep 24, 202574.7274.7274.7274.7274.72-0.60%
Sep 23, 202575.1775.1775.1775.1775.17-0.11%
Sep 22, 202575.2575.2575.2575.2575.250.36%
Sep 19, 202574.9874.9874.9874.9874.980.01%
Sep 18, 202574.9774.9774.9774.9774.970.42%
Sep 17, 202574.6674.6674.6674.6674.66-0.36%
Sep 16, 202574.9374.9374.9374.9374.930.07%
Sep 15, 202574.8874.8874.8874.8874.880.32%
Sep 12, 202574.4574.4574.4574.6474.45-0.17%
Sep 11, 202574.5874.5874.5874.7774.581.04%
Sep 10, 202573.8173.8173.8174.0073.810.82%
Sep 9, 202573.2273.2273.2273.4073.220.04%
Sep 8, 202573.1973.1973.1973.3773.190.45%
Sep 5, 202572.8672.8672.8673.0472.860.47%
Sep 4, 202572.5272.5272.5272.7072.520.72%
Sep 3, 202572.0072.0072.0072.1872.000.22%
Sep 2, 202571.8471.8471.8472.0271.84-0.76%
Aug 29, 202572.3972.3972.3972.5772.39-0.59%
Aug 28, 202572.8272.8272.8273.0072.820.50%
Aug 27, 202572.4672.4672.4672.6472.460.10%
Aug 26, 202572.3972.3972.3972.5772.390.15%
Aug 25, 202572.2872.2872.2872.4672.28-0.44%
Aug 22, 202572.6072.6072.6072.7872.601.42%
Aug 21, 202571.5871.5871.5871.7671.58-0.22%
Aug 20, 202571.7471.7471.7471.9271.74-0.32%
Aug 19, 202571.9771.9771.9772.1571.97-0.59%
Aug 18, 202572.4072.4072.4072.5872.40-0.03%
Aug 15, 202572.4272.4272.4272.6072.420.08%
Aug 14, 202572.3672.3672.3672.5472.36-0.04%
Aug 13, 202572.3972.3972.3972.5772.390.18%
Aug 12, 202572.2672.2672.2672.4472.261.29%
Aug 11, 202571.3471.3471.3471.5271.34-0.26%
Aug 8, 202571.5371.5371.5371.7171.530.50%
Aug 7, 202571.1771.1771.1771.3571.170.25%
Aug 6, 202570.9970.9970.9971.1770.990.61%
Aug 5, 202570.5670.5670.5670.7470.56-0.52%
Aug 4, 202570.9370.9370.9371.1170.931.60%
Aug 1, 202569.8169.8169.8169.9969.81-1.27%
Jul 31, 202570.7170.7170.7170.8970.71-0.63%
Jul 30, 202571.1671.1671.1671.3471.16-0.35%
Jul 29, 202571.4171.4171.4171.5971.41-0.35%
Jul 28, 202571.6671.6671.6671.8471.66-0.64%
Jul 25, 202572.1272.1272.1272.3072.120.06%
Jul 24, 202572.0872.0872.0872.2672.08-0.29%
Jul 23, 202572.2972.2972.2972.4772.291.36%
Jul 22, 202571.3271.3271.3271.5071.32-0.24%
Jul 21, 202571.4971.4971.4971.6771.490.14%
Jul 18, 202571.3971.3971.3971.5771.390.13%
Jul 17, 202571.3071.3071.3071.4871.300.41%