Register for real-time alerts, custom portfolio, and market movers
CWAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.28 | 0.11 | 0.61% | 18.17 | 18.33 | 17.86 | 789,252 |
| May 09 2024 | 18.17 | 0.12 | 0.66% | 18.06 | 18.18 | 17.665 | 743,075 |
| May 08 2024 | 18.05 | 0.40 | 2.27% | 17.58 | 18.12 | 17.58 | 876,621 |
| May 07 2024 | 17.65 | 0.18 | 1.03% | 17.61 | 17.90 | 17.42 | 1,120,067 |
| May 06 2024 | 17.47 | -0.20 | -1.13% | 17.71 | 17.94 | 17.265 | 1,061,596 |
| May 03 2024 | 17.67 | 0.49 | 2.85% | 17.38 | 17.71 | 17.05 | 1,563,888 |
| May 02 2024 | 17.18 | 1.36 | 8.60% | 16.50 | 17.35 | 16.47 | 2,458,459 |
| May 01 2024 | 15.82 | 0.04 | 0.25% | 15.87 | 16.09 | 15.62 | 2,056,605 |
| Apr 30 2024 | 15.78 | -0.26 | -1.62% | 16.00 | 16.15 | 15.68 | 2,063,175 |
| Apr 29 2024 | 16.04 | -0.36 | -2.20% | 16.46 | 16.50 | 16.02 | 1,270,162 |
| Apr 26 2024 | 16.40 | -0.18 | -1.09% | 16.61 | 16.79 | 16.30 | 890,421 |
| Apr 25 2024 | 16.58 | 0.05 | 0.30% | 16.34 | 16.76 | 16.11 | 820,765 |
| Apr 24 2024 | 16.53 | -0.15 | -0.90% | 16.68 | 16.84 | 16.46 | 516,810 |
| Apr 23 2024 | 16.68 | 0.17 | 1.03% | 16.52 | 17.08 | 16.52 | 739,928 |
| Apr 22 2024 | 16.51 | 0.16 | 0.98% | 16.44 | 16.69 | 16.365 | 767,986 |
| Apr 19 2024 | 16.35 | 0.04 | 0.25% | 16.35 | 16.435 | 16.21 | 940,449 |
| Apr 18 2024 | 16.31 | 0.02 | 0.12% | 16.42 | 16.62 | 16.21 | 1,155,051 |
| Apr 17 2024 | 16.29 | 0.06 | 0.37% | 16.23 | 16.42 | 16.2025 | 732,184 |
| Apr 16 2024 | 16.23 | 0.09 | 0.56% | 16.04 | 16.39 | 16.03 | 678,992 |
| Apr 15 2024 | 16.14 | -0.30 | -1.82% | 16.52 | 16.55 | 16.10 | 1,106,485 |
| Apr 12 2024 | 16.44 | 0.15 | 0.92% | 16.24 | 16.51 | 16.172 | 963,047 |
| Apr 11 2024 | 16.29 | -0.09 | -0.55% | 16.46 | 16.54 | 16.125 | 1,140,153 |
| Apr 10 2024 | 16.38 | -0.55 | -3.25% | 16.66 | 16.6975 | 16.25 | 1,097,756 |
| Apr 09 2024 | 16.93 | -0.16 | -0.94% | 17.10 | 17.23 | 16.92 | 735,396 |
| Apr 08 2024 | 17.09 | -0.01 | -0.06% | 17.15 | 17.3299 | 17.03 | 770,612 |
| Apr 05 2024 | 17.10 | -0.02 | -0.12% | 17.11 | 17.23 | 16.98 | 678,931 |
| Apr 04 2024 | 17.12 | -0.04 | -0.23% | 17.29 | 17.53 | 17.09 | 642,461 |
| Apr 03 2024 | 17.16 | -0.04 | -0.23% | 17.11 | 17.23 | 17.02 | 877,211 |
| Apr 02 2024 | 17.20 | -0.05 | -0.29% | 17.20 | 17.30 | 16.96 | 872,153 |
| Apr 01 2024 | 17.25 | -0.44 | -2.49% | 17.70 | 17.735 | 17.23 | 964,676 |
| Mar 28 2024 | 17.69 | 0.22 | 1.26% | 17.58 | 17.82 | 17.48 | 1,004,068 |
| Mar 27 2024 | 17.47 | 0.23 | 1.33% | 17.32 | 17.525 | 17.225 | 1,320,717 |
| Mar 26 2024 | 17.24 | 0.20 | 1.17% | 17.06 | 17.26 | 16.90 | 1,099,687 |
| Mar 25 2024 | 17.04 | -0.29 | -1.67% | 17.36 | 17.41 | 17.03 | 1,738,177 |
| Mar 22 2024 | 17.33 | 0.07 | 0.41% | 17.24 | 17.39 | 17.14 | 2,582,244 |
| Mar 21 2024 | 17.26 | -0.02 | -0.12% | 17.34 | 17.46 | 17.00 | 1,814,164 |
| Mar 20 2024 | 17.28 | 0.30 | 1.77% | 16.96 | 17.38 | 16.85 | 1,316,222 |
| Mar 19 2024 | 16.98 | 0.17 | 1.01% | 16.86 | 17.11 | 16.63 | 2,326,886 |
| Mar 18 2024 | 16.81 | 0.20 | 1.20% | 16.59 | 16.93 | 16.495 | 1,535,257 |
| Mar 15 2024 | 16.61 | 0.22 | 1.34% | 16.27 | 16.61 | 16.10 | 1,823,688 |
| Mar 14 2024 | 16.39 | -0.12 | -0.73% | 16.48 | 16.62 | 16.2401 | 1,868,615 |
| Mar 13 2024 | 16.51 | -0.42 | -2.48% | 17.04 | 17.18 | 16.38 | 2,084,045 |
| Mar 12 2024 | 16.93 | 0.11 | 0.65% | 16.82 | 17.08 | 16.73 | 2,240,688 |
| Mar 11 2024 | 16.82 | -0.11 | -0.65% | 16.91 | 17.05 | 16.74 | 1,698,702 |
| Mar 08 2024 | 16.93 | 0.23 | 1.38% | 16.80 | 17.05 | 16.73 | 2,217,405 |
| Mar 07 2024 | 16.70 | -0.66 | -3.80% | 16.91 | 16.97 | 16.45 | 4,493,482 |
| Mar 06 2024 | 17.36 | 0.37 | 2.18% | 17.19 | 17.57 | 16.79 | 1,638,301 |
| Mar 05 2024 | 16.99 | -0.56 | -3.19% | 17.38 | 17.52 | 16.74 | 1,377,432 |
| Mar 04 2024 | 17.55 | 0.49 | 2.87% | 17.06 | 17.79 | 16.98 | 1,080,382 |
| Mar 01 2024 | 17.06 | -0.16 | -0.93% | 17.13 | 17.25 | 16.85 | 1,634,354 |
| Feb 29 2024 | 17.22 | -2.22 | -11.42% | 17.22 | 18.00 | 16.72 | 3,343,833 |
| Feb 28 2024 | 19.44 | -0.54 | -2.70% | 19.89 | 20.02 | 19.43 | 834,382 |
| Feb 27 2024 | 19.98 | 0.08 | 0.40% | 19.91 | 20.32 | 19.67 | 734,039 |
| Feb 26 2024 | 19.90 | -0.14 | -0.70% | 20.05 | 20.33 | 19.88 | 566,498 |
| Feb 23 2024 | 20.04 | 0.23 | 1.16% | 20.00 | 20.19 | 19.61 | 534,127 |
| Feb 22 2024 | 19.81 | 0.09 | 0.46% | 20.00 | 20.091 | 19.63 | 1,191,467 |
| Feb 21 2024 | 19.72 | -0.31 | -1.55% | 19.60 | 19.885 | 19.22 | 1,502,755 |
| Feb 20 2024 | 20.03 | 0.32 | 1.62% | 19.48 | 20.10 | 19.42 | 1,416,333 |
| Feb 16 2024 | 19.71 | -0.20 | -1.00% | 19.92 | 20.005 | 19.70 | 707,750 |
| Feb 15 2024 | 19.91 | 0.44 | 2.26% | 19.64 | 19.93 | 19.54 | 713,850 |
| Feb 14 2024 | 19.47 | 0.49 | 2.58% | 19.18 | 19.4999 | 19.14 | 1,359,445 |
| Feb 13 2024 | 18.98 | -0.36 | -1.86% | 18.86 | 19.12 | 18.7211 | 685,471 |
| Feb 12 2024 | 19.34 | 0.00 | 0.00% | 19.32 | 19.67 | 19.1522 | 1,078,012 |
