Community West Bancshares (CWBC) Historical Stock Data
21.82 ↑0.61 (2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWBC is up 0.08% a day on average. There have been 14 days where Community West Bancshares closed green and 16 days where CWBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.28 | 21.82 | ↑$0.54 (2.54%) | 21.21 | 21.85 | 54.25K |
| 2024-11-21 | 20.93 | 21.21 | ↑$0.28 (1.34%) | 20.93 | 21.37 | 132.85K |
| 2024-11-20 | 20.61 | 20.77 | ↑$0.16 (0.78%) | 20.61 | 20.79 | 105.41K |
| 2024-11-19 | 20.52 | 20.71 | ↑$0.19 (0.93%) | 20.50 | 20.80 | 30.34K |
| 2024-11-18 | 20.35 | 20.70 | ↑$0.35 (1.72%) | 20.32 | 20.72 | 112.14K |
| 2024-11-15 | 20.59 | 20.45 | ↓$0.14 (-0.68%) | 20.38 | 20.97 | 68.31K |
| 2024-11-14 | 20.54 | 20.46 | ↓$0.08 (-0.39%) | 20.33 | 20.62 | 45.65K |
| 2024-11-13 | 20.58 | 20.44 | ↓$0.14 (-0.68%) | 20.32 | 21.20 | 113.91K |
| 2024-11-12 | 20.22 | 20.36 | ↑$0.14 (0.69%) | 20.22 | 20.64 | 70.18K |
| 2024-11-11 | 20.07 | 20.24 | ↑$0.17 (0.85%) | 19.92 | 20.34 | 60.25K |
| 2024-11-08 | 19.77 | 19.74 | ↓$0.03 (-0.15%) | 19.50 | 19.83 | 42.71K |
| 2024-11-07 | 20.18 | 19.71 | ↓$0.47 (-2.33%) | 19.49 | 20.29 | 64.42K |
| 2024-11-06 | 19.89 | 20.10 | ↑$0.21 (1.06%) | 18.55 | 20.42 | 151.02K |
| 2024-11-05 | 18.59 | 18.75 | ↑$0.16 (0.86%) | 18.50 | 18.87 | 52.81K |
| 2024-11-04 | 18.62 | 18.53 | ↓$0.08 (-0.46%) | 18.43 | 18.70 | 25.06K |
| 2024-11-01 | 18.73 | 18.61 | ↓$0.12 (-0.64%) | 18.60 | 18.88 | 26.37K |
| 2024-10-31 | 18.97 | 18.74 | ↓$0.23 (-1.21%) | 18.70 | 18.97 | 21.07K |
| 2024-10-30 | 18.79 | 18.94 | ↑$0.15 (0.80%) | 18.79 | 19.16 | 18.79K |
| 2024-10-29 | 18.57 | 18.82 | ↑$0.25 (1.35%) | 18.57 | 18.91 | 25.83K |
| 2024-10-28 | 18.73 | 18.72 | ↓$0.01 (-0.05%) | 18.64 | 18.88 | 29.62K |
| 2024-10-25 | 18.60 | 18.57 | ↓$0.03 (-0.16%) | 18.50 | 18.98 | 23.75K |
| 2024-10-24 | 18.80 | 18.71 | ↓$0.09 (-0.48%) | 18.60 | 19.04 | 26.18K |
| 2024-10-23 | 18.75 | 18.70 | ↓$0.05 (-0.27%) | 18.50 | 18.81 | 32.37K |
| 2024-10-22 | 18.75 | 18.75 | ↑$0.00 (0.00%) | 18.60 | 18.80 | 28.48K |
| 2024-10-21 | 19.21 | 18.68 | ↓$0.53 (-2.76%) | 18.68 | 19.22 | 40.21K |
| 2024-10-18 | 19.25 | 19.09 | ↓$0.16 (-0.83%) | 19.05 | 19.60 | 25.48K |
| 2024-10-17 | 19.32 | 19.21 | ↓$0.11 (-0.57%) | 19.11 | 19.34 | 41.69K |
| 2024-10-16 | 19.10 | 19.19 | ↑$0.09 (0.47%) | 19.10 | 19.27 | 39.92K |
| 2024-10-15 | 18.66 | 18.89 | ↑$0.23 (1.23%) | 18.55 | 19.21 | 36.39K |
| 2024-10-14 | 18.63 | 18.51 | ↓$0.12 (-0.64%) | 18.42 | 18.64 | 21.39K |
Create an account or log in to view more rows.
$CWBC BOUGHT TODAY!
$CWBC oh my!
$CWBC steady steady n hold
$CWBC swing puts
$CWBC let it ride
$CWBC it can go lower
$CWBC we need those buyers and volume.
$CWBC my lotto for earnings
$CWBC has just been halted from trading due to volatility.
$CWBC I think I like this stock more everyday