American Funds Capital World Growth and Income Fund Class A (CWGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.33
+0.08 (0.10%)
At close: Dec 5, 2025
CWGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | 0.10% |
| Dec 4, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.19% |
| Dec 3, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 0.70% |
| Dec 2, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.11% |
| Dec 1, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.83% |
| Nov 28, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.65% |
| Nov 26, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.97% |
| Nov 25, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.24% |
| Nov 24, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 1.27% |
| Nov 21, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.65% |
| Nov 20, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.35% |
| Nov 19, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.08% |
| Nov 18, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.89% |
| Nov 17, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.90% |
| Nov 14, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.15% |
| Nov 13, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -1.81% |
| Nov 12, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.43% |
| Nov 11, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.16% |
| Nov 10, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 1.69% |
| Nov 7, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.01% |
| Nov 6, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.64% |
| Nov 5, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.37% |
| Nov 4, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -1.22% |
| Nov 3, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.15% |
| Oct 31, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | -0.07% |
| Oct 30, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -1.01% |
| Oct 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.22% |
| Oct 28, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.26% |
| Oct 27, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 1.05% |
| Oct 24, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 0.73% |
| Oct 23, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.62% |
| Oct 22, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -0.64% |
| Oct 21, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.25% |
| Oct 20, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 1.05% |
| Oct 17, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.11% |
| Oct 16, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.20% |
| Oct 15, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.60% |
| Oct 14, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.16% |
| Oct 13, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.64% |
| Oct 10, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -2.54% |
| Oct 9, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -0.38% |
| Oct 8, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.65% |
| Oct 7, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.40% |
| Oct 6, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.06% |
| Oct 3, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.45% |
| Oct 2, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.29% |
| Oct 1, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.54% |
| Sep 30, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.28% |
| Sep 29, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.29% |
| Sep 26, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.42% |