Skip to main content
American Funds Capital World Growth and Income Fund® Class 529-A (CWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.91
+0.06 (0.08%)
Apr 28, 2026, 8:05 AM EST

CWIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202676.9176.9176.9176.91--
Apr 27, 202676.9176.9176.9176.9176.910.08%
Apr 24, 202676.8576.8576.8576.8576.850.76%
Apr 23, 202676.2776.2776.2776.2776.27-0.31%
Apr 22, 202676.5176.5176.5176.5176.511.18%
Apr 21, 202675.6275.6275.6275.6275.62-1.09%
Apr 20, 202676.4576.4576.4576.4576.45-0.51%
Apr 17, 202676.8476.8476.8476.8476.840.76%
Apr 16, 202676.2676.2676.2676.2676.26-0.01%
Apr 15, 202676.2776.2776.2776.2776.270.24%
Apr 14, 202676.0976.0976.0976.0976.091.22%
Apr 13, 202675.1775.1775.1775.1775.170.99%
Apr 10, 202674.4374.4374.4374.4374.430.31%
Apr 9, 202674.2074.2074.2074.2074.200.39%
Apr 8, 202673.9173.9173.9173.9173.913.81%
Apr 7, 202671.2071.2071.2071.2071.200.18%
Apr 6, 202671.0771.0771.0771.0771.070.34%
Apr 2, 202670.8370.8370.8370.8370.83-0.20%
Apr 1, 202670.9770.9770.9770.9770.971.37%
Mar 31, 202670.0170.0170.0170.0170.013.02%
Mar 30, 202667.9667.9667.9667.9667.96-0.47%
Mar 27, 202668.2868.2868.2868.2868.28-1.29%
Mar 26, 202669.1769.1769.1769.1769.17-2.18%
Mar 25, 202670.7170.7170.7170.7170.711.10%
Mar 24, 202669.9469.9469.9469.9469.94-0.16%
Mar 23, 202670.0570.0570.0570.0570.051.27%
Mar 20, 202669.1769.1769.1769.1769.17-2.09%
Mar 19, 202670.6570.6570.6570.6570.65-0.55%
Mar 18, 202671.0471.0471.0471.0471.04-1.32%
Mar 17, 202671.9971.9971.9971.9971.990.39%
Mar 16, 202671.7171.7171.7171.7171.710.83%
Mar 13, 202671.1271.1271.1271.1270.93-1.07%
Mar 12, 202671.8971.8971.8971.8971.70-1.60%
Mar 11, 202673.0673.0673.0673.0672.860.07%
Mar 10, 202673.0173.0173.0173.0172.810.37%
Mar 9, 202672.7472.7472.7472.7472.540.64%
Mar 6, 202672.2872.2872.2872.2872.08-1.03%
Mar 5, 202673.0373.0373.0373.0372.83-1.12%
Mar 4, 202673.8673.8673.8673.8673.660.75%
Mar 3, 202673.3173.3173.3173.3173.11-2.44%
Mar 2, 202675.1475.1475.1475.1474.94-0.60%
Feb 27, 202675.5975.5975.5975.5975.39-0.20%
Feb 26, 202675.7475.7475.7475.7475.54-0.56%
Feb 25, 202676.1776.1776.1776.1775.960.85%
Feb 24, 202675.5375.5375.5375.5375.330.69%
Feb 23, 202675.0175.0175.0175.0174.81-0.85%
Feb 20, 202675.6575.6575.6575.6575.450.81%
Feb 19, 202675.0475.0475.0475.0474.84-0.03%
Feb 18, 202675.0675.0675.0675.0674.860.74%
Feb 17, 202674.5174.5174.5174.5174.31-0.11%
Feb 13, 202674.5974.5974.5974.5974.39-0.08%
Feb 12, 202674.6574.6574.6574.6574.45-1.37%
Feb 11, 202675.6975.6975.6975.6975.490.48%
Feb 10, 202675.3375.3375.3375.3375.13-0.26%
Feb 9, 202675.5375.5375.5375.5375.330.96%
Feb 6, 202674.8174.8174.8174.8174.612.38%
Feb 5, 202673.0773.0773.0773.0772.87-1.58%
Feb 4, 202674.2474.2474.2474.2474.04-0.55%
Feb 3, 202674.6574.6574.6574.6574.45-0.57%
Feb 2, 202675.0875.0875.0875.0874.880.45%
Jan 30, 202674.7474.7474.7474.7474.54-1.19%
Jan 29, 202675.6475.6475.6475.6475.440.08%
Jan 28, 202675.5875.5875.5875.5875.380.09%
Jan 27, 202675.5175.5175.5175.5175.311.23%
Jan 26, 202674.5974.5974.5974.5974.390.23%
Jan 23, 202674.4274.4274.4274.4274.220.31%
Jan 22, 202674.1974.1974.1974.1973.990.31%
Jan 21, 202673.9673.9673.9673.9673.761.27%
Jan 20, 202673.0373.0373.0373.0372.83-1.54%
Jan 16, 202674.1774.1774.1774.1773.970.37%
Jan 15, 202673.9073.9073.9073.9073.700.15%
Jan 14, 202673.7973.7973.7973.7973.59-0.23%
Jan 13, 202673.9673.9673.9673.9673.76-0.28%
Jan 12, 202674.1774.1774.1774.1773.970.53%
Jan 9, 202673.7873.7873.7873.7873.581.04%
Jan 8, 202673.0273.0273.0273.0272.82-0.25%
Jan 7, 202673.2073.2073.2073.2073.00-0.37%
Jan 6, 202673.4773.4773.4773.4773.270.89%
Jan 5, 202672.8272.8272.8272.8272.621.14%
Jan 2, 202672.0072.0072.0072.0071.811.21%
Dec 31, 202571.1471.1471.1471.1470.95-0.56%
Dec 30, 202571.5471.5471.5471.5471.350.07%
Dec 29, 202571.4971.4971.4971.4971.30-0.17%
Dec 26, 202571.6171.6171.6171.6171.420.10%
Dec 24, 202571.5471.5471.5471.5471.350.17%
Dec 23, 202571.4271.4271.4271.4271.230.69%
Dec 22, 202570.9370.9370.9370.9370.740.75%
Dec 19, 202570.4070.4070.4070.4070.210.96%
Dec 18, 202569.7369.7369.7369.7369.541.04%
Dec 17, 202569.0169.0169.0169.0168.82-1.12%
Dec 16, 202569.7969.7969.7969.7969.60-9.26%
Dec 15, 202576.9176.9176.9176.9169.91-0.10%
Dec 12, 202576.9976.9976.9976.9969.98-1.36%
Dec 11, 202578.0578.0578.0578.0570.950.27%
Dec 10, 202577.8477.8477.8477.8470.760.92%
Dec 9, 202577.1377.1377.1377.1370.11-0.08%
Dec 8, 202577.1977.1977.1977.1970.16-0.05%
Dec 5, 202577.2377.2377.2377.2370.200.10%
Dec 4, 202577.1577.1577.1577.1570.130.19%
Dec 3, 202577.0077.0077.0077.0069.990.71%