Community West Bancshares New (CWBC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 3.88711395101 | 18.78 | 19.82 | 18.39 | 26001 | 18.90208154 | CS |
| 4 | -1.57 | -7.44781783681 | 21.08 | 21.51 | 18.39 | 59206 | 19.91770641 | CS |
| 12 | 2.35 | 13.6946386946 | 17.16 | 21.85 | 16.28 | 62159 | 18.7575395 | CS |
| 26 | 5.16 | 35.9581881533 | 14.35 | 24.47 | 14.08 | 51132 | 18.48026909 | CS |
| 52 | 6.41 | 48.9312977099 | 13.1 | 24.47 | 11.5 | 32955 | 17.62214698 | CS |
| 156 | 5.89 | 43.2452276065 | 13.62 | 24.47 | 10.38 | 14550 | 16.65398235 | CS |
| 260 | 9.83 | 101.549586777 | 9.68 | 24.47 | 5.27 | 12074 | 14.68562876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724106900 | 19.51 | 0.08 | 0.41 | 19.52 | 19.63 | 19.44 | 18412 |
| 1723847700 | 19.43 | 0.29 | 1.52 | 19.37 | 19.82 | 19.35 | 23946 |
| 1723761300 | 19.14 | 0.54 | 2.90 | 19.04 | 19.55 | 19.04 | 33650 |
| 1723674900 | 18.6 | -0.1 | -0.53 | 18.83 | 19.18 | 18.48 | 17650 |
| 1723588500 | 18.7 | 0.18 | 0.97 | 18.56 | 18.83 | 18.43 | 19276 |
| 1723502100 | 18.52 | -0.17 | -0.91 | 18.78 | 18.99 | 18.39 | 32010 |
| 1723242900 | 18.69 | -0.13 | -0.69 | 18.87 | 18.91 | 18.64 | 22764 |
| 1723156500 | 18.82 | 0.28 | 1.51 | 18.79 | 18.86 | 18.645 | 21808 |
| 1723070100 | 18.54 | -0.08 | -0.43 | 18.92 | 19.11 | 18.5 | 32412 |
| 1722983700 | 18.62 | -0.09 | -0.48 | 18.76 | 19.2 | 18.56 | 41419 |
| 1722897300 | 18.71 | -0.6 | -3.11 | 19.04 | 19.23 | 18.56 | 75997 |
| 1722638100 | 19.31 | -0.5 | -2.52 | 19.09 | 19.51 | 19.04 | 68059 |
| 1722551700 | 19.81 | -0.93 | -4.48 | 20.78 | 21.02 | 19.76 | 67052 |
| 1722465300 | 20.74 | -0.01 | -0.05 | 20.92 | 21.09 | 20.49 | 91304 |
| 1722378900 | 20.75 | 0.67 | 3.34 | 20.29 | 20.87 | 20.12 | 105477 |
| 1722292500 | 20.08 | -0.12 | -0.59 | 20 | 20.31 | 19.9 | 52666 |
| 1722033300 | 20.2 | 0.05 | 0.25 | 20.37 | 20.51 | 19.92 | 77187 |
| 1721946900 | 20.15 | 0.41 | 2.08 | 19.74 | 20.38 | 19.63 | 104837 |
| 1721860500 | 19.74 | -1.69 | -7.89 | 20.84 | 20.89 | 19.7 | 117510 |
| 1721774100 | 21.43 | 0.2 | 0.94 | 21.05 | 21.51 | 21.05 | 96783 |
| 1721687700 | 21.23 | 0.23 | 1.10 | 21.08 | 21.25 | 20.89 | 35880 |
| 1721428500 | 21 | 0 | 0.00 | 21.47 | 21.55 | 20.93 | 52408 |
| 1721342100 | 21 | -0.41 | -1.91 | 21.3 | 21.725 | 20.947 | 68630 |
| 1721255700 | 21.41 | -0.09 | -0.42 | 21.5 | 21.85 | 21.3 | 108026 |
| 1721169300 | 21.5 | 1.35 | 6.70 | 20.36 | 21.655 | 20.36 | 98036 |
| 1721082900 | 20.15 | 0.59 | 3.02 | 19.7 | 20.44 | 19.61 | 104375 |
| 1720823700 | 19.56 | 0.38 | 1.98 | 19.45 | 19.67 | 19.17 | 59276 |
| 1720737300 | 19.18 | 0.79 | 4.30 | 18.45 | 19.27 | 18.45 | 125232 |
| 1720650900 | 18.39 | 0.48 | 2.68 | 17.99 | 18.4 | 17.9 | 42042 |
| 1720564500 | 17.91 | 0.1 | 0.56 | 17.79 | 17.99 | 17.72 | 29907 |
| 1720478100 | 17.81 | -0.07 | -0.39 | 18.03 | 18.15 | 17.805 | 37653 |
| 1720218900 | 17.88 | -0.27 | -1.49 | 18.08 | 18.25 | 17.86 | 85127 |
| 1720040640 | 18.15 | -0.04 | -0.22 | 18.31 | 18.31 | 18.07 | 30257 |
| 1719959700 | 18.19 | 0.2 | 1.11 | 18.08 | 18.37 | 17.92 | 65582 |
| 1719873300 | 17.99 | -0.51 | -2.76 | 18.56 | 18.69 | 17.965 | 90878 |
| 1719614100 | 18.5 | 0.67 | 3.76 | 18 | 18.71 | 17.8218 | 674097 |
| 1719527700 | 17.83 | 0.27 | 1.54 | 17.65 | 17.85 | 17.45 | 90469 |
| 1719441300 | 17.56 | 0.01 | 0.06 | 17.41 | 17.71 | 17.3301 | 79570 |
| 1719354900 | 17.55 | 0.2 | 1.15 | 17.27 | 17.66 | 17.25 | 104505 |
| 1719268500 | 17.35 | 0.6 | 3.58 | 16.87 | 17.45 | 16.87 | 97805 |
| 1719009300 | 16.75 | -0.1 | -0.59 | 16.85 | 17.1 | 16.75 | 91758 |
| 1718922900 | 16.85 | 0.1 | 0.60 | 16.64 | 17.14 | 16.6 | 181201 |
| 1718750100 | 16.75 | 0.12 | 0.72 | 16.57 | 17.06 | 16.57 | 113539 |
| 1718663700 | 16.629999 | 0.02 | 0.12 | 16.66 | 16.67 | 16.399999 | 22168 |
| 1718404500 | 16.61 | -0.31 | -1.83 | 16.7 | 17.115 | 16.489999 | 20764 |
| 1718318100 | 16.92 | -0.17 | -0.99 | 17.03 | 17.42 | 16.87 | 12785 |
| 1718231700 | 17.09 | 0.22 | 1.30 | 17.3 | 17.54 | 17.08 | 47549 |
| 1718145300 | 16.87 | 0 | 0.00 | 16.8 | 16.95 | 16.55 | 27339 |
| 1718058900 | 16.87 | -0.29 | -1.69 | 17.01 | 17.15 | 16.81 | 26643 |
| 1717799700 | 17.16 | 0.05 | 0.29 | 17.07 | 17.3 | 16.88 | 42764 |
| 1717713300 | 17.11 | -0.17 | -0.98 | 17.09 | 17.3125 | 17.02 | 33332 |
| 1717626900 | 17.28 | 0.04 | 0.23 | 17.35 | 17.43 | 17.19 | 33443 |
| 1717540500 | 17.24 | 0.03 | 0.17 | 17.12 | 17.29 | 16.885 | 21182 |
| 1717454100 | 17.21 | -0.16 | -0.92 | 17.64 | 17.64 | 17.21 | 28178 |
| 1717194900 | 17.37 | 0.88 | 5.34 | 16.55 | 17.47 | 16.28 | 46117 |
| 1717108500 | 16.489999 | -0.03 | -0.18 | 16.75 | 16.75 | 16.43 | 113272 |
| 1717022100 | 16.52 | -0.4 | -2.36 | 16.75 | 17.18 | 16.489999 | 29825 |
| 1716935700 | 16.92 | -0.17 | -0.99 | 17.16 | 17.24 | 16.85 | 25292 |
| 1716590100 | 17.09 | 0.03 | 0.18 | 17.15 | 17.28 | 17 | 18992 |
| 1716503700 | 17.06 | -0.16 | -0.93 | 17.22 | 17.46 | 16.9 | 31425 |
| 1716417300 | 17.22 | 0.05 | 0.29 | 17.22 | 17.35 | 17.05 | 18337 |
| 1716330900 | 17.17 | -0.09 | -0.52 | 17.24 | 17.43 | 17.02 | 20041 |
| 1716244500 | 17.26 | -0.04 | -0.23 | 17.17 | 17.48 | 17.17 | 19326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
