Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CWGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 5.70 | -0.10 | -1.67% | 5.80 | 5.80 | 5.70 | 15,927 |
| May 21 2024 | 5.797 | -0.06 | -1.08% | 5.84 | 5.91 | 5.78 | 18,998 |
| May 20 2024 | 5.86 | -0.03 | -0.51% | 5.82 | 5.87 | 5.82 | 3,923 |
| May 17 2024 | 5.89 | 0.04 | 0.68% | 5.86 | 5.89 | 5.86 | 1,277 |
| May 16 2024 | 5.85 | -0.02 | -0.34% | 5.87 | 5.90 | 5.80 | 2,989 |
| May 15 2024 | 5.87 | 0.02 | 0.34% | 5.85 | 5.88 | 5.85 | 4,470 |
| May 14 2024 | 5.85 | 0.04 | 0.69% | 5.83 | 5.865 | 5.83 | 2,611 |
| May 13 2024 | 5.81 | -0.10 | -1.69% | 5.86 | 5.86 | 5.81 | 2,482 |
| May 10 2024 | 5.91 | 0.00 | 0.00% | 5.91 | 5.91 | 5.91 | 0 |
| May 09 2024 | 5.91 | 0.02 | 0.34% | 5.97 | 5.97 | 5.88 | 5,238 |
| May 08 2024 | 5.89 | -0.11 | -1.83% | 6.00 | 6.05 | 5.83 | 11,084 |
| May 07 2024 | 6.00 | 0.00 | 0.00% | 5.91 | 6.025 | 5.91 | 8,891 |
| May 06 2024 | 6.00 | -0.05 | -0.76% | 6.00 | 6.01 | 6.00 | 6,844 |
| May 03 2024 | 6.046 | 0.04 | 0.60% | 6.01 | 6.046 | 5.95 | 2,032 |
| May 02 2024 | 6.01 | -0.12 | -1.88% | 6.17 | 6.17 | 6.00 | 6,492 |
| May 01 2024 | 6.125 | -0.01 | -0.08% | 6.155 | 6.17 | 6.125 | 4,960 |
| Apr 30 2024 | 6.13 | 0.17 | 2.85% | 6.0225 | 6.1875 | 6.00 | 13,534 |
| Apr 29 2024 | 5.96 | 0.06 | 1.02% | 5.90 | 6.025 | 5.90 | 7,412 |
| Apr 26 2024 | 5.90 | 0.00 | 0.00% | 5.88 | 5.935 | 5.88 | 3,051 |
| Apr 25 2024 | 5.90 | 0.05 | 0.84% | 5.83 | 5.90 | 5.83 | 1,663 |
| Apr 24 2024 | 5.851 | -0.05 | -0.83% | 5.83 | 5.851 | 5.83 | 950 |
| Apr 23 2024 | 5.90 | -0.15 | -2.48% | 5.86 | 5.90 | 5.80 | 1,944 |
| Apr 22 2024 | 6.05 | 0.26 | 4.40% | 5.93 | 6.05 | 5.85 | 3,976 |
| Apr 19 2024 | 5.795 | -0.09 | -1.58% | 5.78 | 5.8301 | 5.78 | 2,725 |
| Apr 18 2024 | 5.888 | 0.03 | 0.48% | 5.78 | 5.912 | 5.78 | 11,217 |
| Apr 17 2024 | 5.86 | -0.04 | -0.68% | 5.78 | 5.915 | 5.78 | 4,421 |
| Apr 16 2024 | 5.90 | 0.09 | 1.55% | 5.78 | 5.96 | 5.78 | 3,038 |
| Apr 15 2024 | 5.81 | -0.02 | -0.34% | 5.77 | 5.90 | 5.77 | 6,541 |
| Apr 12 2024 | 5.83 | -0.01 | -0.12% | 5.78 | 5.83 | 5.77 | 1,067 |
| Apr 11 2024 | 5.837 | 0.07 | 1.16% | 5.785 | 5.85 | 5.76 | 4,709 |
| Apr 10 2024 | 5.77 | -0.04 | -0.69% | 5.81 | 5.955 | 5.77 | 9,815 |
| Apr 09 2024 | 5.81 | 0.02 | 0.35% | 5.77 | 5.81 | 5.77 | 7,251 |
| Apr 08 2024 | 5.79 | 0.00 | 0.00% | 5.77 | 5.79 | 5.40 | 6,500 |
| Apr 05 2024 | 5.79 | -0.08 | -1.36% | 5.85 | 5.85 | 5.77 | 4,189 |
| Apr 04 2024 | 5.87 | 0.09 | 1.56% | 5.768 | 5.87 | 5.76 | 13,015 |
| Apr 03 2024 | 5.78 | 0.03 | 0.52% | 5.75 | 5.78 | 5.75 | 1,721 |
| Apr 02 2024 | 5.75 | 0.00 | 0.00% | 5.72 | 5.769 | 5.67 | 10,559 |
| Apr 01 2024 | 5.75 | -0.04 | -0.69% | 5.82 | 5.82 | 5.75 | 12,534 |
| Mar 28 2024 | 5.79 | 0.00 | 0.00% | 5.791 | 5.80 | 5.77 | 1,827 |
| Mar 27 2024 | 5.79 | 0.04 | 0.70% | 5.74 | 5.79 | 5.74 | 1,512 |
| Mar 26 2024 | 5.75 | -0.01 | -0.17% | 5.785 | 5.785 | 5.75 | 3,258 |
| Mar 25 2024 | 5.76 | -0.02 | -0.26% | 5.76 | 5.89 | 5.71 | 76,393 |
| Mar 22 2024 | 5.775 | -0.02 | -0.35% | 5.77 | 5.80 | 5.77 | 3,808 |
| Mar 21 2024 | 5.795 | 0.03 | 0.43% | 5.75 | 5.795 | 5.75 | 4,094 |
| Mar 20 2024 | 5.77 | -0.03 | -0.52% | 5.78 | 5.864 | 5.76 | 11,978 |
| Mar 19 2024 | 5.80 | 0.00 | 0.00% | 5.795 | 5.86 | 5.70 | 16,115 |
| Mar 18 2024 | 5.80 | 0.00 | 0.00% | 5.78 | 5.81 | 5.78 | 1,980 |
| Mar 15 2024 | 5.80 | 0.01 | 0.17% | 5.78 | 5.80 | 5.78 | 2,527 |
| Mar 14 2024 | 5.79 | -0.04 | -0.69% | 5.79 | 5.8625 | 5.78 | 4,413 |
| Mar 13 2024 | 5.83 | 0.04 | 0.69% | 5.83 | 5.83 | 5.83 | 841 |
| Mar 12 2024 | 5.79 | -0.07 | -1.19% | 5.815 | 5.815 | 5.78 | 4,435 |
| Mar 11 2024 | 5.86 | 0.01 | 0.17% | 5.87 | 5.87 | 5.85 | 1,847 |
| Mar 08 2024 | 5.85 | 0.00 | 0.00% | 5.78 | 5.87 | 5.76 | 9,381 |
| Mar 07 2024 | 5.85 | 0.00 | 0.00% | 5.78 | 5.85 | 5.78 | 2,162 |
| Mar 06 2024 | 5.85 | 0.01 | 0.17% | 5.80 | 5.85 | 5.78 | 5,933 |
| Mar 05 2024 | 5.84 | 0.04 | 0.69% | 5.78 | 5.84 | 5.78 | 2,706 |
| Mar 04 2024 | 5.80 | -0.05 | -0.77% | 5.82 | 5.855 | 5.71 | 16,846 |
| Mar 01 2024 | 5.845 | 0.04 | 0.78% | 5.80 | 5.85 | 5.77 | 8,593 |
| Feb 29 2024 | 5.80 | -0.19 | -3.17% | 5.85 | 5.87 | 5.80 | 10,797 |
| Feb 28 2024 | 5.99 | 0.17 | 2.92% | 5.82 | 6.06 | 5.82 | 6,501 |
| Feb 27 2024 | 5.82 | -0.07 | -1.19% | 5.875 | 5.875 | 5.82 | 50,521 |
| Feb 26 2024 | 5.89 | 0.06 | 1.00% | 5.80 | 5.89 | 5.80 | 4,890 |
| Feb 23 2024 | 5.8315 | -0.01 | -0.15% | 5.77 | 5.90 | 5.77 | 4,635 |
