CW Bancorp (CWBK)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 03 Oct 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 02 Oct 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 01 Oct 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 30 Sept 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 27 Sept 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 400 |
| 26 Sept 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 25 Sept 2024 | 33.00 | 33.00 | 32.51 | 32.51 | 32.51 | 1,200 |
| 24 Sept 2024 | 33.00 | 34.00 | 31.04 | 34.00 | 34.00 | 1,500 |
| 23 Sept 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 20 Sept 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 19 Sept 2024 | 33.25 | 34.00 | 33.00 | 34.00 | 34.00 | 8,900 |
| 18 Sept 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 17 Sept 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 16 Sept 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 16 Sept 2024 | 0.23 Dividend | |||||
| 13 Sept 2024 | 33.00 | 33.50 | 33.00 | 33.50 | 33.27 | 300 |
| 12 Sept 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 11 Sept 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 10 Sept 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 09 Sept 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 06 Sept 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 05 Sept 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 04 Sept 2024 | 33.30 | 33.30 | 33.00 | 33.00 | 32.77 | 1,100 |
| 03 Sept 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 30 Aug 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 32.77 | 600 |
| 29 Aug 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
| 28 Aug 2024 | 32.03 | 33.00 | 32.03 | 33.00 | 32.77 | 200 |
| 27 Aug 2024 | 31.30 | 31.60 | 31.00 | 31.00 | 30.79 | 3,800 |
| 26 Aug 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | 600 |
| 23 Aug 2024 | 30.50 | 30.80 | 30.50 | 30.80 | 30.59 | 2,400 |
| 22 Aug 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.04 | 200 |
| 21 Aug 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.79 | 200 |
| 20 Aug 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.79 | 200 |
| 19 Aug 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.42 | 2,300 |
| 16 Aug 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.35 | - |
| 15 Aug 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.35 | - |
| 14 Aug 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.35 | - |
| 13 Aug 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.35 | - |
| 12 Aug 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.35 | - |
| 09 Aug 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.35 | - |
| 08 Aug 2024 | 29.75 | 29.75 | 29.55 | 29.55 | 29.35 | 600 |
| 07 Aug 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.41 | - |
| 06 Aug 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.41 | - |
| 05 Aug 2024 | 29.55 | 29.61 | 29.51 | 29.61 | 29.41 | 2,300 |
| 02 Aug 2024 | 29.85 | 29.85 | 29.55 | 29.62 | 29.42 | 1,500 |
| 01 Aug 2024 | 30.55 | 30.55 | 29.90 | 29.90 | 29.69 | 1,100 |
| 31 Jul 2024 | 31.90 | 31.90 | 30.70 | 31.00 | 30.79 | 3,000 |
| 30 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | - |
| 29 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | - |
| 26 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | - |
| 25 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | - |
| 24 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | - |
| 23 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | - |
| 22 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | - |
| 19 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | - |
| 18 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.68 | 200 |
| 17 Jul 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | - |
| 16 Jul 2024 | 30.45 | 32.00 | 30.45 | 32.00 | 31.78 | 5,900 |
| 15 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | - |
| 12 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | - |
| 11 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | - |
| 10 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | - |
| 09 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | - |
| 08 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | - |
| 05 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | 1,800 |
| 03 Jul 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.65 | - |
| 02 Jul 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.65 | - |
| 01 Jul 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.65 | - |
| 28 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.65 | - |
| 27 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.65 | - |
| 26 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.65 | - |
| 25 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.65 | 500 |
| 24 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.81 | - |
| 21 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.81 | - |
| 20 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.81 | - |
| 18 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.81 | - |
| 17 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.81 | - |
| 14 Jun 2024 | 30.25 | 30.25 | 30.02 | 30.02 | 29.81 | 800 |
| 14 Jun 2024 | 0.23 Dividend | |||||
| 13 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.42 | - |
| 12 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.42 | - |
| 11 Jun 2024 | 30.00 | 30.04 | 29.85 | 29.85 | 29.42 | 2,700 |
| 10 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
| 07 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
| 06 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
| 05 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
| 04 Jun 2024 | 30.40 | 30.50 | 30.30 | 30.50 | 30.06 | 17,600 |
| 03 Jun 2024 | 30.45 | 30.48 | 30.45 | 30.48 | 30.04 | 1,900 |
| 31 May 2024 | 30.65 | 30.65 | 30.00 | 30.00 | 29.56 | 700 |
| 30 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | 800 |
| 29 May 2024 | 30.00 | 30.70 | 30.00 | 30.70 | 30.25 | 600 |
| 28 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.25 | 700 |
| 24 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.42 | 1,200 |
| 23 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.01 | - |
| 22 May 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.01 | 5,700 |
| 21 May 2024 | 30.41 | 30.45 | 30.41 | 30.45 | 30.01 | 9,500 |
| 20 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.01 | - |
| 17 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.01 | - |
| 16 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.