American Funds Capital World Growth and Income Fund® Class 529-A (CWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.68
-0.86 (-1.12%)
At close: Mar 5, 2026
CWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | - | -3.50% |
| Mar 4, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.75% |
| Mar 3, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -2.44% |
| Mar 2, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.59% |
| Feb 27, 2026 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.20% |
| Feb 26, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.56% |
| Feb 25, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.84% |
| Feb 24, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 0.69% |
| Feb 23, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -0.84% |
| Feb 20, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.81% |
| Feb 19, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.03% |
| Feb 18, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.74% |
| Feb 17, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -0.12% |
| Feb 13, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.08% |
| Feb 12, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -1.38% |
| Feb 11, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.49% |
| Feb 10, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | -0.27% |
| Feb 9, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 0.97% |
| Feb 6, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 2.38% |
| Feb 5, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -1.57% |
| Feb 4, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.56% |
| Feb 3, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -0.57% |
| Feb 2, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.45% |
| Jan 30, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -1.19% |
| Jan 29, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.08% |
| Jan 28, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.09% |
| Jan 27, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 1.23% |
| Jan 26, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.23% |
| Jan 23, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.31% |
| Jan 22, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.31% |
| Jan 21, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 1.27% |
| Jan 20, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -1.54% |
| Jan 16, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.37% |
| Jan 15, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.14% |
| Jan 14, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.22% |
| Jan 13, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.29% |
| Jan 12, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.52% |
| Jan 9, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 1.04% |
| Jan 8, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | -0.24% |
| Jan 7, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.37% |
| Jan 6, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.89% |
| Jan 5, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 1.14% |
| Jan 2, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 1.21% |
| Dec 31, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -0.55% |
| Dec 30, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 0.07% |
| Dec 29, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -0.18% |
| Dec 26, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.11% |
| Dec 24, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 0.16% |
| Dec 23, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.69% |
| Dec 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.75% |
| Dec 19, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.95% |
| Dec 18, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 1.05% |
| Dec 17, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -1.12% |
| Dec 16, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -9.26% |
| Dec 15, 2025 | 72.92 | 72.92 | 72.92 | 79.70 | 72.92 | -0.10% |
| Dec 12, 2025 | 72.99 | 72.99 | 72.99 | 79.78 | 72.99 | -1.36% |
| Dec 11, 2025 | 74.00 | 74.00 | 74.00 | 80.88 | 74.00 | 0.27% |
| Dec 10, 2025 | 73.80 | 73.80 | 73.80 | 80.66 | 73.80 | 0.91% |
| Dec 9, 2025 | 73.13 | 73.13 | 73.13 | 79.93 | 73.13 | -0.08% |
| Dec 8, 2025 | 73.19 | 73.19 | 73.19 | 79.99 | 73.18 | -0.05% |
| Dec 5, 2025 | 73.22 | 73.22 | 73.22 | 80.03 | 73.22 | 0.10% |
| Dec 4, 2025 | 73.15 | 73.15 | 73.15 | 79.95 | 73.15 | 0.20% |
| Dec 3, 2025 | 73.00 | 73.00 | 73.00 | 79.79 | 73.00 | 0.71% |
| Dec 2, 2025 | 72.49 | 72.49 | 72.49 | 79.23 | 72.49 | 0.10% |
| Dec 1, 2025 | 72.42 | 72.42 | 72.42 | 79.15 | 72.42 | -0.83% |
| Nov 28, 2025 | 73.02 | 73.02 | 73.02 | 79.81 | 73.02 | 0.63% |
| Nov 26, 2025 | 72.56 | 72.56 | 72.56 | 79.31 | 72.56 | 0.98% |
| Nov 25, 2025 | 71.86 | 71.86 | 71.86 | 78.54 | 71.86 | 1.24% |
| Nov 24, 2025 | 70.98 | 70.98 | 70.98 | 77.58 | 70.98 | 1.28% |
| Nov 21, 2025 | 70.08 | 70.08 | 70.08 | 76.60 | 70.08 | 0.64% |
| Nov 20, 2025 | 69.64 | 69.64 | 69.64 | 76.11 | 69.63 | -1.35% |
| Nov 19, 2025 | 70.59 | 70.59 | 70.59 | 77.15 | 70.59 | 0.08% |
| Nov 18, 2025 | 70.53 | 70.53 | 70.53 | 77.09 | 70.53 | -0.89% |
| Nov 17, 2025 | 71.16 | 71.16 | 71.16 | 77.78 | 71.16 | -0.92% |
| Nov 14, 2025 | 71.82 | 71.82 | 71.82 | 78.50 | 71.82 | -0.13% |
| Nov 13, 2025 | 71.91 | 71.91 | 71.91 | 78.60 | 71.91 | -1.81% |
| Nov 12, 2025 | 73.24 | 73.24 | 73.24 | 80.05 | 73.24 | 0.43% |
| Nov 11, 2025 | 72.93 | 72.93 | 72.93 | 79.71 | 72.93 | 0.15% |
| Nov 10, 2025 | 72.82 | 72.82 | 72.82 | 79.59 | 72.82 | 1.69% |
| Nov 7, 2025 | 71.61 | 71.61 | 71.61 | 78.27 | 71.61 | 0.01% |
| Nov 6, 2025 | 71.60 | 71.60 | 71.60 | 78.26 | 71.60 | -0.63% |
| Nov 5, 2025 | 72.06 | 72.06 | 72.06 | 78.76 | 72.06 | 0.36% |
| Nov 4, 2025 | 71.80 | 71.80 | 71.80 | 78.48 | 71.80 | -1.22% |
| Nov 3, 2025 | 72.69 | 72.69 | 72.69 | 79.45 | 72.69 | 0.14% |
| Oct 31, 2025 | 72.59 | 72.59 | 72.59 | 79.34 | 72.59 | -0.05% |
| Oct 30, 2025 | 72.63 | 72.63 | 72.63 | 79.38 | 72.63 | -1.02% |
| Oct 29, 2025 | 73.38 | 73.38 | 73.38 | 80.20 | 73.38 | 0.22% |
| Oct 28, 2025 | 73.21 | 73.21 | 73.21 | 80.02 | 73.21 | 0.25% |
| Oct 27, 2025 | 73.03 | 73.03 | 73.03 | 79.82 | 73.03 | 1.05% |
| Oct 24, 2025 | 72.27 | 72.27 | 72.27 | 78.99 | 72.27 | 0.74% |
| Oct 23, 2025 | 71.74 | 71.74 | 71.74 | 78.41 | 71.74 | 0.62% |
| Oct 22, 2025 | 71.30 | 71.30 | 71.30 | 77.93 | 71.30 | -0.65% |
| Oct 21, 2025 | 71.77 | 71.77 | 71.77 | 78.44 | 71.77 | -0.24% |
| Oct 20, 2025 | 71.94 | 71.94 | 71.94 | 78.63 | 71.94 | 1.05% |
| Oct 17, 2025 | 71.19 | 71.19 | 71.19 | 77.81 | 71.19 | -0.12% |
| Oct 16, 2025 | 71.27 | 71.27 | 71.27 | 77.90 | 71.27 | -0.19% |
| Oct 15, 2025 | 71.41 | 71.41 | 71.41 | 78.05 | 71.41 | 0.59% |
| Oct 14, 2025 | 70.99 | 70.99 | 70.99 | 77.59 | 70.99 | -0.15% |
| Oct 13, 2025 | 71.10 | 71.10 | 71.10 | 77.71 | 71.10 | 1.62% |
| Oct 10, 2025 | 69.96 | 69.96 | 69.96 | 76.47 | 69.96 | -2.54% |