Skip to main content
American Funds Capital World Gr&Inc 529A (CWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.15
+0.15 (0.19%)
Dec 5, 2025, 8:05 AM EST

CWIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202580.0380.0380.0380.0380.030.10%
Dec 4, 202579.9579.9579.9579.9579.950.20%
Dec 3, 202579.7979.7979.7979.7979.790.71%
Dec 2, 202579.2379.2379.2379.2379.230.10%
Dec 1, 202579.1579.1579.1579.1579.15-0.83%
Nov 28, 202579.8179.8179.8179.8179.810.63%
Nov 26, 202579.3179.3179.3179.3179.310.98%
Nov 25, 202578.5478.5478.5478.5478.541.24%
Nov 24, 202577.5877.5877.5877.5877.581.28%
Nov 21, 202576.6076.6076.6076.6076.600.64%
Nov 20, 202576.1176.1176.1176.1176.11-1.35%
Nov 19, 202577.1577.1577.1577.1577.150.08%
Nov 18, 202577.0977.0977.0977.0977.09-0.89%
Nov 17, 202577.7877.7877.7877.7877.78-0.92%
Nov 14, 202578.5078.5078.5078.5078.50-0.13%
Nov 13, 202578.6078.6078.6078.6078.60-1.81%
Nov 12, 202580.0580.0580.0580.0580.050.43%
Nov 11, 202579.7179.7179.7179.7179.710.15%
Nov 10, 202579.5979.5979.5979.5979.591.69%
Nov 7, 202578.2778.2778.2778.2778.270.01%
Nov 6, 202578.2678.2678.2678.2678.26-0.63%
Nov 5, 202578.7678.7678.7678.7678.760.36%
Nov 4, 202578.4878.4878.4878.4878.48-1.22%
Nov 3, 202579.4579.4579.4579.4579.450.14%
Oct 31, 202579.3479.3479.3479.3479.34-0.05%
Oct 30, 202579.3879.3879.3879.3879.38-1.02%
Oct 29, 202580.2080.2080.2080.2080.200.22%
Oct 28, 202580.0280.0280.0280.0280.020.25%
Oct 27, 202579.8279.8279.8279.8279.821.05%
Oct 24, 202578.9978.9978.9978.9978.990.74%
Oct 23, 202578.4178.4178.4178.4178.410.62%
Oct 22, 202577.9377.9377.9377.9377.93-0.65%
Oct 21, 202578.4478.4478.4478.4478.44-0.24%
Oct 20, 202578.6378.6378.6378.6378.631.05%
Oct 17, 202577.8177.8177.8177.8177.81-0.12%
Oct 16, 202577.9077.9077.9077.9077.90-0.19%
Oct 15, 202578.0578.0578.0578.0578.050.59%
Oct 14, 202577.5977.5977.5977.5977.59-0.15%
Oct 13, 202577.7177.7177.7177.7177.711.62%
Oct 10, 202576.4776.4776.4776.4776.47-2.54%
Oct 9, 202578.4678.4678.4678.4678.46-0.38%
Oct 8, 202578.7678.7678.7678.7678.760.65%
Oct 7, 202578.2578.2578.2578.2578.25-0.39%
Oct 6, 202578.5678.5678.5678.5678.560.05%
Oct 3, 202578.5278.5278.5278.5278.520.45%
Oct 2, 202578.1778.1778.1778.1778.170.30%
Oct 1, 202577.9477.9477.9477.9477.940.55%
Sep 30, 202577.5177.5177.5177.5177.510.25%
Sep 29, 202577.3277.3277.3277.3277.320.30%
Sep 26, 202577.0977.0977.0977.0977.090.42%
Sep 25, 202576.7776.7776.7776.7776.77-0.66%
Sep 24, 202577.2877.2877.2877.2877.28-0.60%
Sep 23, 202577.7577.7577.7577.7577.75-0.12%
Sep 22, 202577.8477.8477.8477.8477.840.36%
Sep 19, 202577.5677.5677.5677.5677.560.03%
Sep 18, 202577.5477.5477.5477.5477.540.40%
Sep 17, 202577.2377.2377.2377.2377.23-0.35%
Sep 16, 202577.5077.5077.5077.5077.500.05%
Sep 15, 202577.4677.4677.4677.4677.460.32%
Sep 12, 202577.0277.0277.0277.2177.02-0.18%
Sep 11, 202577.1677.1677.1677.3577.151.03%
Sep 10, 202576.3776.3776.3776.5676.370.83%
Sep 9, 202575.7475.7475.7475.9375.740.03%
Sep 8, 202575.7275.7275.7275.9175.720.46%
Sep 5, 202575.3775.3775.3775.5675.370.47%
Sep 4, 202575.0275.0275.0275.2175.020.74%
Sep 3, 202574.4774.4774.4774.6674.470.21%
Sep 2, 202574.3174.3174.3174.5074.31-0.77%
Aug 29, 202574.8974.8974.8975.0874.89-0.57%
Aug 28, 202575.3275.3275.3275.5175.320.48%
Aug 27, 202574.9674.9674.9675.1574.960.09%
Aug 26, 202574.8974.8974.8975.0874.890.17%
Aug 25, 202574.7674.7674.7674.9574.76-0.46%
Aug 22, 202575.1175.1175.1175.3075.111.43%
Aug 21, 202574.0574.0574.0574.2474.05-0.22%
Aug 20, 202574.2174.2174.2174.4074.21-0.32%
Aug 19, 202574.4574.4574.4574.6474.45-0.59%
Aug 18, 202574.8974.8974.8975.0874.89-0.03%
Aug 15, 202574.9174.9174.9175.1074.910.07%
Aug 14, 202574.8674.8674.8675.0574.86-0.03%
Aug 13, 202574.8874.8874.8875.0774.880.17%
Aug 12, 202574.7574.7574.7574.9474.751.30%
Aug 11, 202573.7973.7973.7973.9873.79-0.27%
Aug 8, 202573.9973.9973.9974.1873.990.51%
Aug 7, 202573.6173.6173.6173.8073.610.23%
Aug 6, 202573.4473.4473.4473.6373.440.61%
Aug 5, 202573.0073.0073.0073.1873.00-0.52%
Aug 4, 202573.3773.3773.3773.5673.371.62%
Aug 1, 202572.2172.2172.2172.3972.21-1.28%
Jul 31, 202573.1573.1573.1573.3373.14-0.64%
Jul 30, 202573.6173.6173.6173.8073.61-0.35%
Jul 29, 202573.8773.8773.8774.0673.87-0.34%
Jul 28, 202574.1274.1274.1274.3174.12-0.64%
Jul 25, 202574.6074.6074.6074.7974.600.04%
Jul 24, 202574.5774.5774.5774.7674.57-0.27%
Jul 23, 202574.7774.7774.7774.9674.771.35%
Jul 22, 202573.7773.7773.7773.9673.77-0.23%
Jul 21, 202573.9473.9473.9474.1373.940.14%
Jul 18, 202573.8473.8473.8474.0373.840.12%
Jul 17, 202573.7573.7573.7573.9473.750.41%