(CWB)
77.89
-0.20 (-0.26%)
At close: Mar 04, 2025, 3:59 PM
77.83
-0.07%
After-hours: Mar 04, 2025, 04:10 PM EST
CWB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 79.47 | 79.92 | 77.86 | 78.09 | -1.05 | -1.33% | 1,114,693 |
| Feb 28, 2025 | 78.58 | 79.21 | 78.25 | 79.14 | 0.45 | 0.57% | 683,400 |
| Feb 27, 2025 | 79.44 | 79.51 | 78.58 | 78.69 | -0.49 | -0.62% | 205,219 |
| Feb 26, 2025 | 79.40 | 79.75 | 79.09 | 79.18 | 0.42 | 0.53% | 1,232,500 |
| Feb 25, 2025 | 79.40 | 79.40 | 78.42 | 78.76 | -0.54 | -0.68% | 403,100 |
| Feb 24, 2025 | 79.95 | 79.95 | 79.06 | 79.30 | -0.57 | -0.71% | 442,800 |
| Feb 21, 2025 | 81.17 | 81.65 | 79.74 | 79.87 | -1.01 | -1.25% | 317,628 |
| Feb 20, 2025 | 81.12 | 81.30 | 80.53 | 80.88 | -0.36 | -0.44% | 616,200 |
| Feb 19, 2025 | 81.44 | 81.64 | 81.21 | 81.24 | -0.34 | -0.42% | 281,807 |
| Feb 18, 2025 | 81.28 | 81.77 | 81.16 | 81.58 | 0.26 | 0.32% | 350,303 |
| Feb 14, 2025 | 81.24 | 81.40 | 81.01 | 81.32 | 0.26 | 0.32% | 337,300 |
| Feb 13, 2025 | 80.41 | 81.11 | 80.41 | 81.06 | 0.48 | 0.60% | 299,523 |
| Feb 12, 2025 | 79.73 | 80.66 | 79.73 | 80.58 | 0.26 | 0.32% | 302,833 |
| Feb 11, 2025 | 80.63 | 80.72 | 80.20 | 80.32 | -0.39 | -0.48% | 387,000 |
| Feb 10, 2025 | 80.50 | 80.82 | 80.50 | 80.71 | 0.25 | 0.31% | 463,500 |
| Feb 7, 2025 | 80.19 | 80.95 | 80.19 | 80.46 | -0.01 | -0.01% | 335,737 |
| Feb 6, 2025 | 80.81 | 80.81 | 80.21 | 80.47 | 0.14 | 0.17% | 495,000 |
| Feb 5, 2025 | 80.37 | 80.45 | 80.02 | 80.33 | 0.15 | 0.19% | 303,400 |
| Feb 4, 2025 | 79.93 | 80.26 | 79.86 | 80.18 | 0.26 | 0.33% | 480,510 |
| Feb 3, 2025 | 79.20 | 80.09 | 78.93 | 79.92 | -0.35 | -0.44% | 718,405 |
| Jan 31, 2025 | 80.69 | 80.90 | 80.15 | 80.27 | -0.37 | -0.46% | 377,700 |
| Jan 30, 2025 | 80.41 | 80.79 | 80.37 | 80.64 | 0.56 | 0.70% | 481,129 |
| Jan 29, 2025 | 80.10 | 80.26 | 79.76 | 80.08 | 0.00 | 0.00% | 652,900 |
| Jan 28, 2025 | 79.98 | 80.19 | 79.68 | 80.08 | 0.20 | 0.25% | 359,734 |
| Jan 27, 2025 | 79.79 | 80.12 | 79.41 | 79.88 | -0.66 | -0.82% | 1,034,500 |
| Jan 24, 2025 | 80.62 | 80.88 | 80.35 | 80.54 | 0.07 | 0.09% | 310,200 |
| Jan 23, 2025 | 80.00 | 80.50 | 80.00 | 80.47 | 0.14 | 0.17% | 734,000 |
| Jan 22, 2025 | 80.67 | 80.74 | 80.22 | 80.33 | -0.12 | -0.15% | 1,011,000 |
| Jan 21, 2025 | 80.26 | 80.71 | 79.95 | 80.45 | 0.55 | 0.69% | 908,400 |
| Jan 17, 2025 | 79.85 | 80.06 | 79.24 | 79.90 | 0.63 | 0.79% | 710,044 |
| Jan 16, 2025 | 78.98 | 79.44 | 78.84 | 79.27 | 0.37 | 0.47% | 925,500 |
| Jan 15, 2025 | 78.86 | 79.08 | 78.06 | 78.90 | 0.92 | 1.18% | 533,828 |
| Jan 14, 2025 | 78.05 | 78.20 | 77.67 | 77.98 | 0.43 | 0.55% | 549,200 |
| Jan 13, 2025 | 77.25 | 77.62 | 77.05 | 77.55 | -0.30 | -0.39% | 1,650,400 |
| Jan 10, 2025 | 78.00 | 78.08 | 77.55 | 77.85 | -0.63 | -0.80% | 471,619 |
| Jan 8, 2025 | 78.54 | 78.59 | 78.00 | 78.48 | -0.29 | -0.37% | 403,103 |
| Jan 7, 2025 | 79.74 | 79.84 | 78.59 | 78.77 | -0.76 | -0.96% | 665,500 |
| Jan 6, 2025 | 79.48 | 79.65 | 79.24 | 79.53 | 0.51 | 0.65% | 1,288,020 |
| Jan 3, 2025 | 78.36 | 79.06 | 78.29 | 79.02 | 1.02 | 1.31% | 484,134 |
| Jan 2, 2025 | 78.43 | 78.48 | 77.74 | 78.00 | 0.11 | 0.14% | 886,317 |
| Dec 31, 2024 | 78.39 | 78.41 | 77.79 | 77.89 | -0.28 | -0.36% | 557,000 |
| Dec 30, 2024 | 78.41 | 78.44 | 77.74 | 78.17 | -0.56 | -0.71% | 739,200 |
| Dec 27, 2024 | 79.16 | 79.18 | 78.53 | 78.73 | -0.71 | -0.89% | 892,021 |
| Dec 26, 2024 | 79.22 | 79.53 | 79.00 | 79.44 | 0.14 | 0.18% | 830,900 |
| Dec 24, 2024 | 78.95 | 79.32 | 78.73 | 79.30 | 0.56 | 0.71% | 173,200 |
| Dec 23, 2024 | 79.01 | 79.09 | 78.44 | 78.74 | -0.23 | -0.29% | 612,211 |
| Dec 20, 2024 | 78.07 | 79.16 | 77.93 | 78.97 | 0.90 | 1.15% | 454,509 |
| Dec 19, 2024 | 78.80 | 79.17 | 77.94 | 78.07 | -0.77 | -0.98% | 3,164,410 |
| Dec 18, 2024 | 80.71 | 80.87 | 78.69 | 78.84 | -1.93 | -2.39% | 1,754,913 |
| Dec 17, 2024 | 81.19 | 81.19 | 80.73 | 80.77 | -0.42 | -0.52% | 1,061,823 |