Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 280.75 | -4.46 | -1.56% | 285.34 | 285.34 | 278.92 | 180,573 |
| May 21 2024 | 285.21 | 5.82 | 2.08% | 280.00 | 286.235 | 277.50 | 304,848 |
| May 20 2024 | 279.39 | 1.18 | 0.42% | 278.17 | 280.00 | 277.19 | 174,739 |
| May 17 2024 | 278.21 | 1.64 | 0.59% | 277.58 | 279.41 | 276.0966 | 129,667 |
| May 16 2024 | 276.57 | -0.43 | -0.16% | 277.29 | 278.65 | 276.43 | 138,973 |
| May 15 2024 | 277.00 | 2.52 | 0.92% | 275.35 | 278.4843 | 275.22 | 168,580 |
| May 14 2024 | 274.48 | 1.47 | 0.54% | 273.11 | 274.675 | 271.92 | 157,317 |
| May 13 2024 | 273.01 | -4.32 | -1.56% | 276.47 | 278.26 | 272.99 | 161,111 |
| May 10 2024 | 277.33 | 0.25 | 0.09% | 279.90 | 279.98 | 276.85 | 146,033 |
| May 09 2024 | 277.08 | 2.84 | 1.04% | 274.40 | 277.255 | 274.40 | 133,017 |
| May 08 2024 | 274.24 | -2.35 | -0.85% | 276.67 | 278.35 | 273.52 | 174,910 |
| May 07 2024 | 276.59 | 2.90 | 1.06% | 273.69 | 278.13 | 273.69 | 284,027 |
| May 06 2024 | 273.69 | 5.52 | 2.06% | 271.33 | 279.79 | 270.72 | 206,200 |
| May 03 2024 | 268.17 | 5.24 | 1.99% | 266.63 | 269.00 | 265.0701 | 303,319 |
| May 02 2024 | 262.93 | 5.95 | 2.32% | 258.00 | 267.42 | 250.97 | 272,193 |
| May 01 2024 | 256.98 | 3.56 | 1.40% | 253.05 | 259.01 | 251.82 | 232,380 |
| Apr 30 2024 | 253.42 | -3.58 | -1.39% | 257.70 | 259.88 | 253.23 | 317,537 |
| Apr 29 2024 | 257.00 | 2.99 | 1.18% | 254.47 | 257.38 | 254.47 | 291,178 |
| Apr 26 2024 | 254.01 | 0.52 | 0.21% | 254.20 | 254.995 | 251.84 | 136,896 |
| Apr 25 2024 | 253.49 | 0.85 | 0.34% | 251.67 | 253.99 | 249.135 | 141,100 |
| Apr 24 2024 | 252.64 | -0.68 | -0.27% | 254.20 | 254.20 | 250.87 | 115,695 |
| Apr 23 2024 | 253.32 | 2.37 | 0.94% | 251.68 | 254.25 | 251.47 | 129,215 |
| Apr 22 2024 | 250.95 | 0.71 | 0.28% | 250.84 | 252.19 | 249.45 | 162,154 |
| Apr 19 2024 | 250.24 | 1.71 | 0.69% | 250.00 | 252.005 | 248.71 | 133,447 |
| Apr 18 2024 | 248.53 | -1.14 | -0.46% | 250.00 | 252.03 | 248.00 | 180,887 |
| Apr 17 2024 | 249.67 | -0.26 | -0.10% | 252.00 | 253.42 | 248.64 | 142,569 |
| Apr 16 2024 | 249.93 | 2.85 | 1.15% | 247.00 | 252.35 | 246.43 | 202,062 |
| Apr 15 2024 | 247.08 | -2.33 | -0.93% | 252.78 | 252.84 | 246.705 | 126,074 |
| Apr 12 2024 | 249.41 | -3.03 | -1.20% | 252.00 | 253.18 | 247.76 | 150,044 |
| Apr 11 2024 | 252.44 | -0.54 | -0.21% | 253.64 | 253.64 | 251.61 | 129,071 |
| Apr 10 2024 | 252.98 | -1.58 | -0.62% | 252.94 | 254.70 | 251.452 | 163,936 |
| Apr 09 2024 | 254.56 | -4.36 | -1.68% | 258.01 | 258.23 | 253.06 | 182,808 |
| Apr 08 2024 | 258.92 | -0.21 | -0.08% | 260.16 | 261.46 | 258.41 | 436,915 |
| Apr 05 2024 | 259.13 | 3.56 | 1.39% | 255.50 | 259.48 | 254.18 | 386,962 |
| Apr 04 2024 | 255.57 | -1.72 | -0.67% | 259.27 | 259.71 | 254.9801 | 217,223 |
| Apr 03 2024 | 257.29 | 2.30 | 0.90% | 255.00 | 257.90 | 254.04 | 211,194 |
| Apr 02 2024 | 254.99 | -1.95 | -0.76% | 256.55 | 257.91 | 253.40 | 179,342 |
| Apr 01 2024 | 256.94 | 1.00 | 0.39% | 257.01 | 257.65 | 254.995 | 320,154 |
| Mar 28 2024 | 255.94 | 2.37 | 0.93% | 255.61 | 257.37 | 252.60 | 256,635 |
| Mar 27 2024 | 253.57 | 2.36 | 0.94% | 252.05 | 253.71 | 250.144 | 373,702 |
| Mar 26 2024 | 251.21 | 1.76 | 0.71% | 249.15 | 251.77 | 249.15 | 186,879 |
| Mar 25 2024 | 249.45 | -0.56 | -0.22% | 248.75 | 251.02 | 247.57 | 244,554 |
| Mar 22 2024 | 250.01 | 3.50 | 1.42% | 247.57 | 250.13 | 247.06 | 260,373 |
| Mar 21 2024 | 246.51 | 1.18 | 0.48% | 246.00 | 247.64 | 245.6919 | 189,032 |
| Mar 20 2024 | 245.33 | 2.07 | 0.85% | 243.00 | 245.79 | 242.516 | 281,985 |
| Mar 19 2024 | 243.26 | -1.47 | -0.60% | 245.45 | 245.895 | 241.44 | 249,972 |
| Mar 18 2024 | 244.73 | 1.86 | 0.77% | 243.85 | 245.288 | 242.83 | 178,672 |
| Mar 15 2024 | 242.87 | 1.90 | 0.79% | 239.78 | 244.65 | 239.78 | 587,780 |
| Mar 14 2024 | 240.97 | 0.03 | 0.01% | 241.72 | 242.18 | 238.81 | 125,158 |
| Mar 13 2024 | 240.94 | 1.05 | 0.44% | 239.99 | 241.12 | 238.15 | 153,244 |
| Mar 12 2024 | 239.89 | 2.30 | 0.97% | 236.91 | 239.92 | 236.31 | 145,281 |
| Mar 11 2024 | 237.59 | -4.32 | -1.79% | 241.91 | 241.91 | 236.46 | 126,104 |
| Mar 08 2024 | 241.91 | -0.84 | -0.35% | 243.24 | 244.15 | 240.77 | 176,936 |
| Mar 07 2024 | 242.75 | 1.12 | 0.46% | 242.06 | 243.21 | 240.555 | 188,033 |
| Mar 06 2024 | 241.63 | 2.69 | 1.13% | 240.17 | 241.72 | 239.3498 | 139,450 |
| Mar 05 2024 | 238.94 | -1.18 | -0.49% | 240.61 | 242.79 | 237.43 | 213,318 |
| Mar 04 2024 | 240.12 | 1.99 | 0.84% | 238.64 | 241.61 | 237.61 | 276,725 |
| Mar 01 2024 | 238.13 | 1.86 | 0.79% | 235.84 | 238.14 | 235.08 | 180,878 |
| Feb 29 2024 | 236.27 | 0.77 | 0.33% | 236.10 | 237.51 | 234.49 | 333,830 |
| Feb 28 2024 | 235.50 | -0.53 | -0.22% | 235.80 | 236.5225 | 234.37 | 204,363 |
| Feb 27 2024 | 236.03 | -1.98 | -0.83% | 236.82 | 238.835 | 234.5904 | 196,286 |
| Feb 26 2024 | 238.01 | -0.98 | -0.41% | 238.99 | 239.87 | 237.90 | 134,623 |
| Feb 23 2024 | 238.99 | 0.46 | 0.19% | 238.94 | 239.57 | 237.8262 | 107,670 |
