Skip to main content
American Funds Capital World Growth and Income Fund Class A (CWGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.63
-0.16 (-0.20%)
At close: Feb 27, 2026

CWGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 27, 202680.6380.6380.6380.6380.63-0.20%
Feb 26, 202680.7980.7980.7980.7980.79-0.55%
Feb 25, 202681.2481.2481.2481.2481.240.84%
Feb 24, 202680.5680.5680.5680.5680.560.69%
Feb 23, 202680.0180.0180.0180.0180.01-0.84%
Feb 20, 202680.6980.6980.6980.6980.690.82%
Feb 19, 202680.0380.0380.0380.0380.03-0.04%
Feb 18, 202680.0680.0680.0680.0680.060.74%
Feb 17, 202679.4779.4779.4779.4779.47-0.10%
Feb 13, 202679.5579.5579.5579.5579.55-0.09%
Feb 12, 202679.6279.6279.6279.6279.62-1.36%
Feb 11, 202680.7280.7280.7280.7280.720.46%
Feb 10, 202680.3580.3580.3580.3580.35-0.25%
Feb 9, 202680.5580.5580.5580.5580.550.95%
Feb 6, 202679.7979.7979.7979.7979.792.39%
Feb 5, 202677.9377.9377.9377.9377.93-1.58%
Feb 4, 202679.1879.1879.1879.1879.18-0.55%
Feb 3, 202679.6279.6279.6279.6279.62-0.57%
Feb 2, 202680.0880.0880.0880.0880.080.46%
Jan 30, 202679.7179.7179.7179.7179.71-1.19%
Jan 29, 202680.6780.6780.6780.6780.670.06%
Jan 28, 202680.6280.6280.6280.6280.620.11%
Jan 27, 202680.5380.5380.5380.5380.531.23%
Jan 26, 202679.5579.5579.5579.5579.550.23%
Jan 23, 202679.3779.3779.3779.3779.370.30%
Jan 22, 202679.1379.1379.1379.1379.130.30%
Jan 21, 202678.8978.8978.8978.8978.891.27%
Jan 20, 202677.9077.9077.9077.9077.90-1.52%
Jan 16, 202679.1079.1079.1079.1079.100.36%
Jan 15, 202678.8278.8278.8278.8278.820.17%
Jan 14, 202678.6978.6978.6978.6978.69-0.25%
Jan 13, 202678.8978.8978.8978.8978.89-0.28%
Jan 12, 202679.1179.1179.1179.1179.110.53%
Jan 9, 202678.6978.6978.6978.6978.691.04%
Jan 8, 202677.8877.8877.8877.8877.88-0.24%
Jan 7, 202678.0778.0778.0778.0778.07-0.38%
Jan 6, 202678.3778.3778.3778.3778.370.90%
Jan 5, 202677.6777.6777.6777.6777.671.13%
Jan 2, 202676.8076.8076.8076.8076.801.23%
Dec 31, 202575.8775.8775.8775.8775.87-0.56%
Dec 30, 202576.3076.3076.3076.3076.300.08%
Dec 29, 202576.2476.2476.2476.2476.24-0.18%
Dec 26, 202576.3876.3876.3876.3876.380.10%
Dec 24, 202576.3076.3076.3076.3076.300.17%
Dec 23, 202576.1776.1776.1776.1776.170.69%
Dec 22, 202575.6575.6575.6575.6575.650.76%
Dec 19, 202575.0875.0875.0875.0875.080.95%
Dec 18, 202574.3774.3774.3774.3774.371.05%
Dec 17, 202573.6073.6073.6073.6073.60-1.12%
Dec 16, 202574.4374.4374.4374.4374.43-9.22%
Dec 15, 202575.2075.2075.2081.9975.20-0.11%
Dec 12, 202575.2975.2975.2982.0875.29-1.35%
Dec 11, 202576.3176.3176.3183.2076.310.27%
Dec 10, 202576.1176.1176.1182.9876.110.90%
Dec 9, 202575.4375.4375.4382.2475.43-0.06%
Dec 8, 202575.4875.4875.4882.2975.48-0.05%
Dec 5, 202575.5275.5275.5282.3375.520.10%
Dec 4, 202575.4475.4475.4482.2575.440.19%
Dec 3, 202575.3075.3075.3082.0975.290.70%
Dec 2, 202574.7774.7774.7781.5274.770.11%
Dec 1, 202574.6974.6974.6981.4374.69-0.83%
Nov 28, 202575.3175.3175.3182.1175.310.65%
Nov 26, 202574.8374.8374.8381.5874.830.97%
Nov 25, 202574.1174.1174.1180.8074.111.24%
Nov 24, 202573.2073.2073.2079.8173.201.27%
Nov 21, 202572.2972.2972.2978.8172.290.65%
Nov 20, 202571.8271.8271.8278.3071.82-1.35%
Nov 19, 202572.8072.8072.8079.3772.800.08%
Nov 18, 202572.7572.7572.7579.3172.75-0.89%
Nov 17, 202573.4073.4073.4080.0273.40-0.90%
Nov 14, 202574.0774.0774.0780.7574.07-0.15%
Nov 13, 202574.1874.1874.1880.8774.18-1.81%
Nov 12, 202575.5475.5475.5482.3675.540.43%
Nov 11, 202575.2275.2275.2282.0175.220.16%
Nov 10, 202575.1075.1075.1081.8875.101.69%
Nov 7, 202573.8673.8673.8680.5273.850.01%
Nov 6, 202573.8573.8573.8580.5173.85-0.64%
Nov 5, 202574.3274.3274.3281.0374.320.37%
Nov 4, 202574.0574.0574.0580.7374.05-1.22%
Nov 3, 202574.9774.9774.9781.7374.960.15%
Oct 31, 202574.8674.8674.8681.6174.85-0.07%
Oct 30, 202574.9174.9174.9181.6774.91-1.01%
Oct 29, 202575.6775.6775.6782.5075.670.22%
Oct 28, 202575.5175.5175.5182.3275.510.26%
Oct 27, 202575.3175.3175.3182.1175.311.05%
Oct 24, 202574.5374.5374.5381.2674.530.73%
Oct 23, 202573.9973.9973.9980.6773.990.62%
Oct 22, 202573.5373.5373.5380.1773.53-0.64%
Oct 21, 202574.0174.0174.0180.6974.01-0.25%
Oct 20, 202574.1974.1974.1980.8974.191.05%
Oct 17, 202573.4273.4273.4280.0573.42-0.11%
Oct 16, 202573.5173.5173.5180.1473.51-0.20%
Oct 15, 202573.6573.6573.6580.3073.650.60%
Oct 14, 202573.2173.2173.2179.8273.21-0.16%
Oct 13, 202573.3373.3373.3379.9573.331.64%
Oct 10, 202572.1572.1572.1578.6672.15-2.54%
Oct 9, 202574.0374.0374.0380.7174.03-0.38%
Oct 8, 202574.3174.3174.3181.0274.310.65%
Oct 7, 202573.8473.8473.8480.5073.84-0.40%
Oct 6, 202574.1374.1374.1380.8274.130.06%