Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CWR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 183.70 | 0.20 | 0.11% | 187.50 | 187.50 | 181.40 | 13,659 |
| Jun 24 2024 | 183.50 | 12.40 | 7.25% | 176.00 | 192.60 | 176.00 | 89,488 |
| Jun 21 2024 | 171.10 | -7.00 | -3.93% | 174.90 | 181.60 | 171.10 | 4,787 |
| Jun 20 2024 | 178.10 | -1.00 | -0.56% | 174.10 | 183.638 | 174.10 | 7,742 |
| Jun 19 2024 | 179.10 | -12.40 | -6.48% | 180.40 | 182.90 | 177.60 | 3,998 |
| Jun 18 2024 | 191.50 | 17.40 | 9.99% | 184.80 | 191.50 | 171.008 | 28,299 |
| Jun 17 2024 | 174.10 | -5.60 | -3.12% | 187.50 | 192.20 | 174.10 | 12,523 |
| Jun 14 2024 | 179.70 | -9.90 | -5.22% | 180.20 | 195.70 | 179.70 | 15,204 |
| Jun 13 2024 | 189.60 | -0.90 | -0.47% | 189.00 | 200.80 | 183.10 | 88,383 |
| Jun 12 2024 | 190.50 | 2.10 | 1.11% | 193.00 | 199.50 | 187.50 | 54,335 |
| Jun 11 2024 | 188.40 | -32.40 | -14.67% | 213.60 | 222.10 | 188.40 | 21,910 |
| Jun 10 2024 | 220.80 | 0.00 | 0.00% | 220.80 | 220.80 | 220.80 | 0.00 |
| Jun 07 2024 | 220.80 | 4.60 | 2.13% | 208.40 | 222.66 | 208.40 | 46,636 |
| Jun 06 2024 | 216.20 | -6.10 | -2.74% | 222.10 | 227.95 | 216.20 | 43,113 |
| Jun 05 2024 | 222.30 | -11.80 | -5.04% | 220.20 | 242.10 | 218.16 | 62,087 |
| Jun 04 2024 | 234.10 | 9.90 | 4.42% | 225.00 | 234.50 | 222.10 | 5,400 |
| Jun 03 2024 | 224.20 | 15.20 | 7.27% | 216.80 | 226.90 | 216.80 | 20,981 |
| May 31 2024 | 209.00 | -23.80 | -10.22% | 220.20 | 229.40 | 209.00 | 29,570 |
| May 30 2024 | 232.80 | 22.70 | 10.80% | 214.10 | 236.40 | 214.10 | 37,895 |
| May 29 2024 | 210.10 | 0.00 | 0.00% | 210.10 | 210.10 | 210.10 | 0.00 |
| May 28 2024 | 210.10 | -25.00 | -10.63% | 226.10 | 240.20 | 209.80 | 100,521 |
| May 24 2024 | 235.10 | 13.70 | 6.19% | 218.70 | 235.10 | 210.90 | 75,130 |
| May 23 2024 | 221.40 | 21.40 | 10.70% | 191.50 | 224.20 | 191.50 | 32,344 |
| May 22 2024 | 200.00 | 6.40 | 3.31% | 198.90 | 200.00 | 194.30 | 10,899 |
| May 21 2024 | 193.60 | 1.90 | 0.99% | 194.90 | 195.10 | 185.876 | 10,315 |
| May 20 2024 | 191.70 | -9.70 | -4.82% | 194.10 | 199.50 | 189.225 | 17,275 |
| May 17 2024 | 201.40 | 9.70 | 5.06% | 198.10 | 201.40 | 188.175 | 31,639 |
| May 16 2024 | 191.70 | 5.60 | 3.01% | 185.00 | 194.825 | 185.00 | 17,375 |
| May 15 2024 | 186.10 | 3.20 | 1.75% | 177.20 | 186.70 | 177.20 | 15,402 |
| May 14 2024 | 182.90 | 5.70 | 3.22% | 177.00 | 190.114 | 177.00 | 38,285 |
| May 13 2024 | 177.20 | -4.20 | -2.32% | 178.10 | 180.80 | 175.396 | 18,691 |
| May 10 2024 | 181.40 | 1.00 | 0.55% | 185.40 | 189.80 | 180.60 | 7,045 |
| May 09 2024 | 180.40 | -0.80 | -0.44% | 181.40 | 183.416 | 176.631 | 18,953 |
| May 08 2024 | 181.20 | -1.10 | -0.60% | 182.70 | 187.843 | 174.625 | 51,891 |
| May 07 2024 | 182.30 | 0.20 | 0.11% | 182.90 | 190.90 | 179.62 | 56,258 |
| May 03 2024 | 182.10 | 7.20 | 4.12% | 180.00 | 183.586 | 172.80 | 39,733 |
| May 02 2024 | 174.90 | 7.60 | 4.54% | 160.40 | 185.40 | 160.40 | 143,614 |
| May 01 2024 | 167.30 | -4.70 | -2.73% | 181.00 | 182.50 | 164.80 | 9,408 |
| Apr 30 2024 | 172.00 | 1.70 | 1.00% | 174.90 | 191.30 | 170.90 | 156,842 |
| Apr 29 2024 | 170.30 | 16.90 | 11.02% | 144.20 | 174.775 | 144.20 | 62,464 |
| Apr 26 2024 | 153.40 | 14.70 | 10.60% | 142.70 | 157.40 | 142.10 | 8,871 |
| Apr 25 2024 | 138.70 | -8.00 | -5.45% | 140.00 | 148.00 | 138.70 | 9,119 |
| Apr 24 2024 | 146.70 | 1.50 | 1.03% | 140.40 | 146.70 | 140.40 | 16,439 |
| Apr 23 2024 | 145.20 | 4.00 | 2.83% | 142.70 | 147.50 | 134.90 | 18,596 |
| Apr 22 2024 | 141.20 | 6.30 | 4.67% | 133.00 | 144.00 | 133.00 | 246,552 |
| Apr 19 2024 | 134.90 | -6.10 | -4.33% | 139.50 | 139.50 | 130.552 | 66,230 |
| Apr 18 2024 | 141.00 | 6.50 | 4.83% | 138.90 | 143.10 | 131.30 | 30,025 |
| Apr 17 2024 | 134.50 | -0.60 | -0.44% | 132.20 | 137.00 | 129.20 | 38,014 |
| Apr 16 2024 | 135.10 | 0.20 | 0.15% | 133.00 | 139.30 | 132.40 | 34,713 |
| Apr 15 2024 | 134.90 | -3.40 | -2.46% | 146.70 | 146.70 | 126.30 | 28,847 |
| Apr 12 2024 | 138.30 | 0.20 | 0.14% | 142.10 | 146.311 | 138.30 | 336 |
| Apr 11 2024 | 138.10 | 3.40 | 2.52% | 132.40 | 141.00 | 131.80 | 21,848 |
| Apr 10 2024 | 134.70 | -2.30 | -1.68% | 142.10 | 144.20 | 134.70 | 5,464 |
| Apr 09 2024 | 137.00 | -4.40 | -3.11% | 144.20 | 144.20 | 137.00 | 28,298 |
| Apr 08 2024 | 141.40 | 4.80 | 3.51% | 134.50 | 142.70 | 133.60 | 87,487 |
| Apr 05 2024 | 136.60 | -6.90 | -4.81% | 139.10 | 141.60 | 136.00 | 15,000 |
| Apr 04 2024 | 143.50 | 7.50 | 5.51% | 137.40 | 143.50 | 137.40 | 3,995 |
| Apr 03 2024 | 136.00 | -4.00 | -2.86% | 139.10 | 142.70 | 136.00 | 1,318 |
| Apr 02 2024 | 140.00 | -0.20 | -0.14% | 134.90 | 145.612 | 134.90 | 8,970 |
| Mar 28 2024 | 140.20 | -0.40 | -0.28% | 144.80 | 145.00 | 140.00 | 16,723 |
