Skip to main content
American Funds Capital World Growth and Income Fund Class A (CWGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.70
-0.62 (-0.80%)
Apr 28, 2026, 4:00 PM EST

CWGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202677.3277.3277.3277.32--
Apr 27, 202677.3277.3277.3277.3277.320.08%
Apr 24, 202677.2677.2677.2677.2677.260.77%
Apr 23, 202676.6776.6776.6776.6776.67-0.31%
Apr 22, 202676.9176.9176.9176.9176.911.18%
Apr 21, 202676.0176.0176.0176.0176.01-1.09%
Apr 20, 202676.8576.8576.8576.8576.85-0.50%
Apr 17, 202677.2477.2477.2477.2477.240.76%
Apr 16, 202676.6676.6676.6676.6676.66-0.01%
Apr 15, 202676.6776.6776.6776.6776.670.24%
Apr 14, 202676.4976.4976.4976.4976.491.22%
Apr 13, 202675.5775.5775.5775.5775.571.00%
Apr 10, 202674.8274.8274.8274.8274.820.31%
Apr 9, 202674.5974.5974.5974.5974.590.39%
Apr 8, 202674.3074.3074.3074.3074.303.81%
Apr 7, 202671.5771.5771.5771.5771.570.18%
Apr 6, 202671.4471.4471.4471.4471.440.34%
Apr 2, 202671.2071.2071.2071.2071.20-0.20%
Apr 1, 202671.3471.3471.3471.3471.341.38%
Mar 31, 202670.3770.3770.3770.3770.373.00%
Mar 30, 202668.3268.3268.3268.3268.32-0.47%
Mar 27, 202668.6468.6468.6468.6468.64-1.28%
Mar 26, 202669.5369.5369.5369.5369.53-2.17%
Mar 25, 202671.0771.0771.0771.0771.071.08%
Mar 24, 202670.3170.3170.3170.3170.31-0.14%
Mar 23, 202670.4170.4170.4170.4170.411.25%
Mar 20, 202669.5469.5469.5469.5469.54-2.08%
Mar 19, 202671.0271.0271.0271.0271.02-0.55%
Mar 18, 202671.4171.4171.4171.4171.41-1.33%
Mar 17, 202672.3772.3772.3772.3772.370.40%
Mar 16, 202672.0872.0872.0872.0872.080.81%
Mar 13, 202671.5071.5071.5071.5071.30-1.07%
Mar 12, 202672.2772.2772.2772.2772.07-1.61%
Mar 11, 202673.4573.4573.4573.4573.250.08%
Mar 10, 202673.3973.3973.3973.3973.190.37%
Mar 9, 202673.1273.1273.1273.1272.920.62%
Mar 6, 202672.6772.6772.6772.6772.47-1.02%
Mar 5, 202673.4273.4273.4273.4273.22-1.12%
Mar 4, 202674.2574.2574.2574.2574.050.76%
Mar 3, 202673.6973.6973.6973.6973.49-2.44%
Mar 2, 202675.5375.5375.5375.5375.32-0.61%
Feb 27, 202675.9975.9975.9975.9975.78-0.20%
Feb 26, 202676.1476.1476.1476.1475.93-0.56%
Feb 25, 202676.5776.5776.5776.5776.360.84%
Feb 24, 202675.9375.9375.9375.9375.720.69%
Feb 23, 202675.4175.4175.4175.4175.20-0.84%
Feb 20, 202676.0576.0576.0576.0575.840.82%
Feb 19, 202675.4375.4375.4375.4375.22-0.04%
Feb 18, 202675.4675.4675.4675.4675.250.75%
Feb 17, 202674.9074.9074.9074.9074.69-0.11%
Feb 13, 202674.9874.9874.9874.9874.77-0.08%
Feb 12, 202675.0475.0475.0475.0474.83-1.37%
Feb 11, 202676.0876.0876.0876.0875.870.46%
Feb 10, 202675.7375.7375.7375.7375.52-0.25%
Feb 9, 202675.9275.9275.9275.9275.710.96%
Feb 6, 202675.2075.2075.2075.2074.992.38%
Feb 5, 202673.4573.4573.4573.4573.25-1.58%
Feb 4, 202674.6374.6374.6374.6374.42-0.55%
Feb 3, 202675.0475.0475.0475.0474.83-0.58%
Feb 2, 202675.4875.4875.4875.4875.270.47%
Jan 30, 202675.1375.1375.1375.1374.92-1.18%
Jan 29, 202676.0376.0376.0376.0375.820.07%
Jan 28, 202675.9875.9875.9875.9875.770.11%
Jan 27, 202675.9075.9075.9075.9075.691.23%
Jan 26, 202674.9874.9874.9874.9874.770.23%
Jan 23, 202674.8174.8174.8174.8174.600.31%
Jan 22, 202674.5874.5874.5874.5874.370.31%
Jan 21, 202674.3574.3574.3574.3574.141.27%
Jan 20, 202673.4273.4273.4273.4273.22-1.52%
Jan 16, 202674.5574.5574.5574.5574.340.35%
Jan 15, 202674.2974.2974.2974.2974.080.16%
Jan 14, 202674.1774.1774.1774.1773.97-0.24%
Jan 13, 202674.3574.3574.3574.3574.14-0.28%
Jan 12, 202674.5674.5674.5674.5674.350.53%
Jan 9, 202674.1774.1774.1774.1773.971.05%
Jan 8, 202673.4073.4073.4073.4073.20-0.24%
Jan 7, 202673.5873.5873.5873.5873.38-0.38%
Jan 6, 202673.8673.8673.8673.8673.660.90%
Jan 5, 202673.2073.2073.2073.2073.001.13%
Jan 2, 202672.3872.3872.3872.3872.181.22%
Dec 31, 202571.5171.5171.5171.5171.31-0.56%
Dec 30, 202571.9171.9171.9171.9171.710.07%
Dec 29, 202571.8671.8671.8671.8671.66-0.18%
Dec 26, 202571.9971.9971.9971.9971.790.11%
Dec 24, 202571.9171.9171.9171.9171.710.17%
Dec 23, 202571.7971.7971.7971.7971.590.69%
Dec 22, 202571.3071.3071.3071.3071.100.76%
Dec 19, 202570.7670.7670.7670.7670.560.96%
Dec 18, 202570.0970.0970.0970.0969.901.04%
Dec 17, 202569.3769.3769.3769.3769.18-1.11%
Dec 16, 202570.1570.1570.1570.1569.96-9.23%
Dec 15, 202577.2877.2877.2877.2870.27-0.10%
Dec 12, 202577.3677.3677.3677.3670.34-1.35%
Dec 11, 202578.4278.4278.4278.4271.310.27%
Dec 10, 202578.2178.2178.2178.2171.110.90%
Dec 9, 202577.5177.5177.5177.5170.48-0.06%
Dec 8, 202577.5677.5677.5677.5670.52-0.05%
Dec 5, 202577.6077.6077.6077.6070.560.10%
Dec 4, 202577.5277.5277.5277.5270.490.19%
Dec 3, 202577.3777.3777.3777.3770.350.70%