CW Bancorp (CWBK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:32AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,300 |
| May 01, 2024 | 29.60 | 30.00 | 29.55 | 30.00 | 30.00 | 4,200 |
| Apr 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,000 |
| Apr 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
| Apr 25, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Apr 24, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Apr 23, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Apr 22, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Apr 19, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 800 |
| Apr 18, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 600 |
| Apr 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
| Apr 11, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Apr 10, 2024 | 30.00 | 30.00 | 29.65 | 29.65 | 29.65 | 300 |
| Apr 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4,000 |
| Apr 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,500 |
| Apr 04, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 03, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
| Mar 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,100 |
| Mar 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
| Mar 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
| Mar 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 |
| Mar 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 18, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
| Mar 15, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Mar 14, 2024 | 30.50 | 30.90 | 30.50 | 30.65 | 30.65 | 300 |
| Mar 14, 2024 | 0.23 Dividend | |||||
| Mar 13, 2024 | 29.80 | 30.00 | 29.75 | 30.00 | 29.77 | 21,600 |
| Mar 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
| Mar 11, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
| Mar 08, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
| Mar 07, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
| Mar 06, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | 2,600 |
| Mar 05, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | - |
| Mar 04, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | - |
| Mar 01, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | - |
| Feb 29, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | - |
| Feb 28, 2024 | 30.01 | 30.01 | 30.00 | 30.01 | 29.78 | 400 |
| Feb 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 3,700 |
| Feb 26, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.97 | - |
| Feb 23, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.97 | 500 |
| Feb 22, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Feb 21, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Feb 20, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Feb 16, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Feb 15, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Feb 14, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Feb 13, 2024 | 30.00 | 30.25 | 30.00 | 30.25 | 30.02 | 17,200 |
| Feb 12, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | 300 |
| Feb 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 300 |
| Feb 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
| Feb 07, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
| Feb 06, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 800 |
| Feb 05, 2024 | 30.00 | 30.38 | 30.00 | 30.01 | 29.78 | 7,500 |
| Feb 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 700 |
| Feb 01, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
| Jan 31, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
| Jan 30, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
| Jan 29, 2024 | 30.65 | 30.65 | 30.60 | 30.60 | 30.37 | 2,500 |
| Jan 26, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
| Jan 25, 2024 | 30.30 | 30.60 | 30.30 | 30.60 | 30.37 | 1,100 |
| Jan 24, 2024 | 31.82 | 31.90 | 30.33 | 30.33 | 30.10 | 900 |
| Jan 23, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.07 | - |
| Jan 22, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.07 | 800 |
| Jan 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 2,200 |
| Jan 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
| Jan 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
| Jan 16, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
| Jan 12, 2024 | 29.76 | 30.50 | 29.75 | 30.50 | 30.27 | 22,900 |
| Jan 11, 2024 | 31.25 | 31.25 | 30.45 | 30.45 | 30.22 | 1,300 |
| Jan 10, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
| Jan 09, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
| Jan 08, 2024 | 30.40 | 30.50 | 30.40 | 30.50 | 30.27 | 500 |
| Jan 05, 2024 | 29.75 | 30.25 | 29.75 | 30.25 | 30.02 | 3,800 |
| Jan 04, 2024 | 30.25 | 30.25 | 29.75 | 29.75 | 29.52 | 5,700 |
| Jan 03, 2024 | 30.50 | 30.50 | 30.00 | 30.00 | 29.77 | 8,100 |
| Jan 02, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Dec 29, 2023 | 30.30 | 30.30 | 30.25 | 30.25 | 30.02 | 2,600 |
| Dec 28, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Dec 27, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Dec 26, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Dec 22, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
| Dec 21, 2023 | 29.65 | 30.25 | 29.65 | 30.25 | 30.02 | 3,100 |
| Dec 20, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
| Dec 19, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | 200 |
| Dec 18, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.27 | - |
| Dec 15, 2023 | 29.48 | 29.50 | 29.48 | 29.50 | 29.27 | 1,300 |
| Dec 14, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.27 | 100 |
| Dec 14, 2023 | 0.23 Dividend | |||||
| Dec 13, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 28.66 | 200 |
| Dec 12, 2023 | 29.45 | 29.45 | 29.25 | 29.25 | 28.80 | 7,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.