Nasdaq - Delayed Quote
USD
American Funds Cptl Wld Gr&Inc A (CWGIX)
78.21
-1.48
(-1.86%)
At close: 8:08:19 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.21
78.21
78.21
78.21
78.21
-
Oct 29, 2026
79.69
79.69
79.69
79.69
79.69
-
Oct 28, 2026
79.76
79.76
79.76
79.76
79.76
-
Oct 27, 2026
79.34
79.34
79.34
79.34
79.34
-
Oct 26, 2026
78.61
78.61
78.61
78.61
78.61
-
Oct 23, 2026
78.35
78.35
78.35
78.35
78.35
-
Oct 22, 2026
78.73
78.73
78.73
78.73
78.73
-
Oct 21, 2026
80.03
80.03
80.03
80.03
80.03
-
Oct 20, 2026
79.69
79.69
79.69
79.69
79.69
-
Oct 19, 2026
79.79
79.79
79.79
79.79
79.79
-
Oct 16, 2026
79.67
79.67
79.67
79.67
79.67
-
Oct 15, 2026
80.27
80.27
80.27
80.27
80.27
-
Oct 14, 2026
80.04
80.04
80.04
80.04
80.04
-
Oct 13, 2026
80.90
80.90
80.90
80.90
80.90
-
Oct 12, 2026
81.38
81.38
81.38
81.38
81.38
-
Oct 9, 2026
81.46
81.46
81.46
81.46
81.46
-
Oct 8, 2026
80.98
80.98
80.98
80.98
80.98
-
Oct 7, 2026
81.85
81.85
81.85
81.85
81.85
-
Oct 6, 2026
82.37
82.37
82.37
82.37
82.37
-
Oct 5, 2026
82.29
82.29
82.29
82.29
82.29
-
Oct 2, 2026
81.40
81.40
81.40
81.40
81.40
-
Oct 1, 2026
81.02
81.02
81.02
81.02
81.02
-
Sep 30, 2026
81.33
81.33
81.33
81.33
81.33
-
Sep 29, 2026
81.48
81.48
81.48
81.48
81.48
-
Sep 28, 2026
81.56
81.56
81.56
81.56
81.56
-
Sep 25, 2026
82.18
82.18
82.18
82.18
82.18
-
Sep 24, 2026
81.94
81.94
81.94
81.94
81.94
-
Sep 23, 2026
82.20
82.20
82.20
82.20
82.20
-
Sep 22, 2026
82.98
82.98
82.98
82.98
82.98
-
Sep 21, 2026
82.90
82.90
82.90
82.90
82.90
-
Sep 18, 2026
81.75
81.75
81.75
81.75
81.75
-
Sep 17, 2026
81.64
81.64
81.64
81.64
81.64
-
Sep 16, 2026
80.65
80.65
80.65
80.65
80.65
-
Sep 15, 2026
80.80
80.80
80.80
80.80
80.80
-
Sep 14, 2026
0.2
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
81.26
81.26
81.26
81.26
81.26
-
Sep 11, 2026
82.39
82.39
82.39
82.39
82.19
-
Sep 10, 2026
82.35
82.35
82.35
82.35
82.15
-
Sep 9, 2026
83.09
83.09
83.09
83.09
82.89
-
Sep 8, 2026
83.37
83.37
83.37
83.37
83.17
-
Sep 4, 2026
82.95
82.95
82.95
82.95
82.75
-
Sep 3, 2026
82.85
82.85
82.85
82.85
82.65
-
Sep 2, 2026
82.18
82.18
82.18
82.18
81.98
-
Sep 1, 2026
82.19
82.19
82.19
82.19
81.99
-
Aug 31, 2026
82.61
82.61
82.61
82.61
82.41
-
Aug 28, 2026
82.99
82.99
82.99
82.99
82.79
-
Aug 27, 2026
83.21
83.21
83.21
83.21
83.01
-
Aug 26, 2026
83.19
83.19
83.19
83.19
82.99
-
Aug 25, 2026
83.22
83.22
83.22
83.22
83.02
-
Aug 24, 2026
82.68
82.68
82.68
82.68
82.48
-
Aug 21, 2026
83.11
83.11
83.11
83.11
82.91
-
Aug 20, 2026
82.43
82.43
82.43
82.43
82.23
-
Aug 19, 2026
82.48
82.48
82.48
82.48
82.28
-
Aug 18, 2026
82.53
82.53
82.53
82.53
82.33
-
Aug 17, 2026
83.34
83.34
83.34
83.34
83.14
-
Aug 14, 2026
83.47
83.47
83.47
83.47
83.27
-
Aug 13, 2026
83.75
83.75
83.75
83.75
83.55
-
Aug 12, 2026
83.22
83.22
83.22
83.22
83.02
-
Aug 11, 2026
82.93
82.93
82.93
82.93
82.73
-
Aug 10, 2026
83.18
83.18
83.18
83.18
82.98
-
Aug 7, 2026
83.16
83.16
83.16
83.16
82.96
-
Aug 6, 2026
82.61
82.61
82.61
82.61
82.41
-
Aug 5, 2026
82.80
82.80
82.80
82.80
82.60
-
Aug 4, 2026
82.72
82.72
82.72
82.72
82.52
-
Aug 3, 2026
81.50
81.50
81.50
81.50
81.30
-
Jul 31, 2026
80.97
80.97
80.97
80.97
80.77
-
Jul 30, 2026
80.25
80.25
80.25
80.25
80.06
-
Jul 29, 2026
78.46
78.46
78.46
78.46
78.27
-
Jul 28, 2026
79.61
79.61
79.61
79.61
79.42
-
Jul 27, 2026
79.93
79.93
79.93
79.93
79.74
-
Jul 24, 2026
79.83
79.83
79.83
79.83
79.64
-
Jul 23, 2026
80.43
80.43
80.43
80.43
80.23
-
Jul 22, 2026
80.94
80.94
80.94
80.94
80.74
-
Jul 21, 2026
80.66
80.66
80.66
80.66
80.46
-
Jul 20, 2026
79.43
79.43
79.43
79.43
79.24
-
Jul 17, 2026
79.54
79.54
79.54
79.54
79.35
-
Jul 16, 2026
80.46
80.46
80.46
80.46
80.26
-
Jul 15, 2026
81.23
81.23
81.23
81.23
81.03
-
Jul 14, 2026
80.85
80.85
80.85
80.85
80.65
-
Jul 13, 2026
80.41
80.41
80.41
80.41
80.21
-
Jul 10, 2026
81.39
81.39
81.39
81.39
81.19
-
Jul 9, 2026
81.31
81.31
81.31
81.31
81.11
-
Jul 8, 2026
80.75
80.75
80.75
80.75
80.55
-
Jul 7, 2026
81.05
81.05
81.05
81.05
80.85
-
Jul 6, 2026
81.92
81.92
81.92
81.92
81.72
-
Jul 2, 2026
81.11
81.11
81.11
81.11
80.91
-
Jul 1, 2026
81.16
81.16
81.16
81.16
80.96
-
Jun 30, 2026
81.73
81.73
81.73
81.73
81.53
-
Jun 29, 2026
81.13
81.13
81.13
81.13
80.93
-
Jun 26, 2026
80.21
80.21
80.21
80.21
80.02
-
Jun 25, 2026
80.62
80.62
80.62
80.62
80.42
-
Jun 24, 2026
80.11
80.11
80.11
80.11
79.92
-
Jun 23, 2026
80.55
80.55
80.55
80.55
80.35
-
Jun 22, 2026
82.12
82.12
82.12
82.12
81.92
-
Jun 18, 2026
82.17
82.17
82.17
82.17
81.97
-
Jun 17, 2026
81.33
81.33
81.33
81.33
81.13
-
Jun 16, 2026
81.95
81.95
81.95
81.95
81.75
-
Jun 15, 2026
0.35
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
82.38
82.38
82.38
82.38
82.18
-
Jun 12, 2026
81.05
81.05
81.05
81.05
80.50
-
Jun 11, 2026
80.78
80.78
80.78
80.78
80.24
-
Jun 10, 2026
78.59
78.59
78.59
78.59
78.06
-
Jun 9, 2026
80.15
80.15
80.15
80.15
79.61
-
Jun 8, 2026
80.08
80.08
80.08
80.08
79.54
-
Jun 5, 2026
79.50
79.50
79.50
79.50
78.96
-
Jun 4, 2026
82.42
82.42
82.42
82.42
81.86
-
Jun 3, 2026
82.46
82.46
82.46
82.46
81.90
-
Jun 2, 2026
83.03
83.03
83.03
83.03
82.47
-
Jun 1, 2026
82.48
82.48
82.48
82.48
81.92
-
May 29, 2026
82.29
82.29
82.29
82.29
81.74
-
May 28, 2026
82.03
82.03
82.03
82.03
81.48
-
May 27, 2026
81.51
81.51
81.51
81.51
80.96
-
May 26, 2026
81.33
81.33
81.33
81.33
80.78
-
May 22, 2026
80.24
80.24
80.24
80.24
79.70
-
May 21, 2026
80.05
80.05
80.05
80.05
79.51
-
May 20, 2026
79.50
79.50
79.50
79.50
78.96
-
May 19, 2026
78.39
78.39
78.39
78.39
77.86
-
May 18, 2026
79.19
79.19
79.19
79.19
78.66
-
May 15, 2026
79.17
79.17
79.17
79.17
78.64
-
May 14, 2026
80.80
80.80
80.80
80.80
80.26
-
May 13, 2026
80.60
80.60
80.60
80.60
80.06
-
May 12, 2026
80.03
80.03
80.03
80.03
79.49
-
May 11, 2026
80.52
80.52
80.52
80.52
79.98
-
May 8, 2026
80.36
80.36
80.36
80.36
79.82
-
May 7, 2026
79.47
79.47
79.47
79.47
78.93
-
May 6, 2026
80.41
80.41
80.41
80.41
79.87
-
May 5, 2026
78.54
78.54
78.54
78.54
78.01
-
May 4, 2026
77.81
77.81
77.81
77.81
77.29
-
May 1, 2026
77.78
77.78
77.78
77.78
77.26
-
Apr 30, 2026
77.72
77.72
77.72
77.72
77.20
-
Apr 29, 2026
76.37
76.37
76.37
76.37
75.86
-
Apr 28, 2026
76.70
76.70
76.70
76.70
76.18
-
Apr 27, 2026
77.32
77.32
77.32
77.32
76.80
-
Apr 24, 2026
77.26
77.26
77.26
77.26
76.74
-
Apr 23, 2026
76.67
76.67
76.67
76.67
76.15
-
Apr 22, 2026
76.91
76.91
76.91
76.91
76.39
-
Apr 21, 2026
76.01
76.01
76.01
76.01
75.50
-
Apr 20, 2026
76.85
76.85
76.85
76.85
76.33
-
Apr 17, 2026
77.24
77.24
77.24
77.24
76.72
-
Apr 16, 2026
76.66
76.66
76.66
76.66
76.14
-
Apr 15, 2026
76.67
76.67
76.67
76.67
76.15
-
Apr 14, 2026
76.49
76.49
76.49
76.49
75.97
-
Apr 13, 2026
75.57
75.57
75.57
75.57
75.06
-
Apr 10, 2026
74.82
74.82
74.82
74.82
74.32
-
Apr 9, 2026
74.59
74.59
74.59
74.59
74.09
-
Apr 8, 2026
74.30
74.30
74.30
74.30
73.80
-
Apr 7, 2026
71.57
71.57
71.57
71.57
71.09
-
Apr 6, 2026
71.44
71.44
71.44
71.44
70.96
-
Apr 2, 2026
71.20
71.20
71.20
71.20
70.72
-
Apr 1, 2026
71.34
71.34
71.34
71.34
70.86
-
Mar 31, 2026
70.37
70.37
70.37
70.37
69.90
-
Mar 30, 2026
68.32
68.32
68.32
68.32
67.86
-
Mar 27, 2026
68.64
68.64
68.64
68.64
68.18
-
Mar 26, 2026
69.53
69.53
69.53
69.53
69.06
-
Mar 25, 2026
71.07
71.07
71.07
71.07
70.59
-
Mar 24, 2026
70.31
70.31
70.31
70.31
69.84
-
Mar 23, 2026
70.41
70.41
70.41
70.41
69.94
-
Mar 20, 2026
69.54
69.54
69.54
69.54
69.07
-
Mar 19, 2026
71.02
71.02
71.02
71.02
70.54
-
Mar 18, 2026
71.41
71.41
71.41
71.41
70.93
-
Mar 17, 2026
72.37
72.37
72.37
72.37
71.88
-
Mar 16, 2026
0.2
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
72.08
72.08
72.08
72.08
71.59
-
Mar 13, 2026
71.50
71.50
71.50
71.50
70.82
-
Mar 12, 2026
72.27
72.27
72.27
72.27
71.58
-
Mar 11, 2026
73.45
73.45
73.45
73.45
72.75
-
Mar 10, 2026
73.39
73.39
73.39
73.39
72.69
-
Mar 9, 2026
73.12
73.12
73.12
73.12
72.42
-
Mar 6, 2026
72.67
72.67
72.67
72.67
71.98
-
Mar 5, 2026
73.42
73.42
73.42
73.42
72.72
-
Mar 4, 2026
74.25
74.25
74.25
74.25
73.54
-
Mar 3, 2026
73.69
73.69
73.69
73.69
72.99
-
Mar 2, 2026
75.53
75.53
75.53
75.53
74.81
-
Feb 27, 2026
75.99
75.99
75.99
75.99
75.27
-
Feb 26, 2026
76.14
76.14
76.14
76.14
75.42
-
Feb 25, 2026
76.57
76.57
76.57
76.57
75.84
-
Feb 24, 2026
75.93
75.93
75.93
75.93
75.21
-
Feb 23, 2026
75.41
75.41
75.41
75.41
74.69
-
Feb 20, 2026
76.05
76.05
76.05
76.05
75.33
-
Feb 19, 2026
75.43
75.43
75.43
75.43
74.71
-
Feb 18, 2026
75.46
75.46
75.46
75.46
74.74
-
Feb 17, 2026
74.90
74.90
74.90
74.90
74.19
-
Feb 13, 2026
74.98
74.98
74.98
74.98
74.27
-
Feb 12, 2026
75.04
75.04
75.04
75.04
74.33
-
Feb 11, 2026
76.08
76.08
76.08
76.08
75.36
-
Feb 10, 2026
75.73
75.73
75.73
75.73
75.01
-
Feb 9, 2026
75.92
75.92
75.92
75.92
75.20
-
Feb 6, 2026
75.20
75.20
75.20
75.20
74.48
-
Feb 5, 2026
73.45
73.45
73.45
73.45
72.75
-
Feb 4, 2026
74.63
74.63
74.63
74.63
73.92
-
Feb 3, 2026
75.04
75.04
75.04
75.04
74.33
-
Feb 2, 2026
75.48
75.48
75.48
75.48
74.76
-
Jan 30, 2026
75.13
75.13
75.13
75.13
74.42
-
Jan 29, 2026
76.03
76.03
76.03
76.03
75.31
-
Jan 28, 2026
75.98
75.98
75.98
75.98
75.26
-
Jan 27, 2026
75.90
75.90
75.90
75.90
75.18
-
Jan 26, 2026
74.98
74.98
74.98
74.98
74.27
-
Jan 23, 2026
74.81
74.81
74.81
74.81
74.10
-
Jan 22, 2026
74.58
74.58
74.58
74.58
73.87
-
Jan 21, 2026
74.35
74.35
74.35
74.35
73.64
-
Jan 20, 2026
73.42
73.42
73.42
73.42
72.72
-
Jan 16, 2026
74.55
74.55
74.55
74.55
73.84
-
Jan 15, 2026
74.29
74.29
74.29
74.29
73.58
-
Jan 14, 2026
74.17
74.17
74.17
74.17
73.46
-
Jan 13, 2026
74.35
74.35
74.35
74.35
73.64
-
Jan 12, 2026
74.56
74.56
74.56
74.56
73.85
-
Jan 9, 2026
74.17
74.17
74.17
74.17
73.46
-
Jan 8, 2026
73.40
73.40
73.40
73.40
72.70
-
Jan 7, 2026
73.58
73.58
73.58
73.58
72.88
-
Jan 6, 2026
73.86
73.86
73.86
73.86
73.16
-
Jan 5, 2026
73.20
73.20
73.20
73.20
72.50
-
Jan 2, 2026
72.38
72.38
72.38
72.38
71.69
-
Dec 31, 2025
71.51
71.51
71.51
71.51
70.83
-
Dec 30, 2025
71.91
71.91
71.91
71.91
71.23
-
Dec 29, 2025
71.86
71.86
71.86
71.86
71.18
-
Dec 26, 2025
71.99
71.99
71.99
71.99
71.31
-
Dec 24, 2025
71.91
71.91
71.91
71.91
71.23
-
Dec 23, 2025
71.79
71.79
71.79
71.79
71.11
-
Dec 22, 2025
71.30
71.30
71.30
71.30
70.62
-
Dec 19, 2025
70.76
70.76
70.76
70.76
70.09
-
Dec 18, 2025
70.09
70.09
70.09
70.09
69.42
-
Dec 17, 2025
69.37
69.37
69.37
69.37
68.71
-
Dec 16, 2025
6.787
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
70.15
70.15
70.15
70.15
69.48
-
Dec 15, 2025
77.28
77.28
77.28
77.28
69.82
-
Dec 12, 2025
77.36
77.36
77.36
77.36
69.89
-
Dec 11, 2025
78.42
78.42
78.42
78.42
70.85
-
Dec 10, 2025
78.21
78.21
78.21
78.21
70.66
-
Dec 9, 2025
77.51
77.51
77.51
77.51
70.03
-
Dec 8, 2025
77.56
77.56
77.56
77.56
70.08
-
Dec 5, 2025
77.60
77.60
77.60
77.60
70.11
-
Dec 4, 2025
77.52
77.52
77.52
77.52
70.04
-
Dec 3, 2025
77.37
77.37
77.37
77.37
69.90
-
Dec 2, 2025
76.83
76.83
76.83
76.83
69.42
-
Dec 1, 2025
76.75
76.75
76.75
76.75
69.34
-
Nov 28, 2025
77.39
77.39
77.39
77.39
69.92
-
Nov 26, 2025
76.89
76.89
76.89
76.89
69.47
-
Nov 25, 2025
76.15
76.15
76.15
76.15
68.80
-
Nov 24, 2025
75.22
75.22
75.22
75.22
67.96
-
Nov 21, 2025
74.28
74.28
74.28
74.28
67.11
-
Nov 20, 2025
73.80
73.80
73.80
73.80
66.68
-
Nov 19, 2025
74.81
74.81
74.81
74.81
67.59
-
Nov 18, 2025
74.75
74.75
74.75
74.75
67.54
-
Nov 17, 2025
75.42
75.42
75.42
75.42
68.14
-
Nov 14, 2025
76.11
76.11
76.11
76.11
68.77
-
Nov 13, 2025
76.22
76.22
76.22
76.22
68.86
-
Nov 12, 2025
77.62
77.62
77.62
77.62
70.13
-
Nov 11, 2025
77.29
77.29
77.29
77.29
69.83
-
Nov 10, 2025
77.17
77.17
77.17
77.17
69.72
-
Nov 7, 2025
75.89
75.89
75.89
75.89
68.57
-
Nov 6, 2025
75.88
75.88
75.88
75.88
68.56
-
Nov 5, 2025
76.37
76.37
76.37
76.37
69.00
-
Nov 4, 2025
76.09
76.09
76.09
76.09
68.75
-
Nov 3, 2025
77.03
77.03
77.03
77.03
69.60
-
Oct 31, 2025
76.92
76.92
76.92
76.92
69.50
-
