Community West Bancshares (CWBC) Historical Stock Data
19.54 ↓0.26 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWBC is down -0.21% a day on average. There have been 11 days where Community West Bancshares closed green and 19 days where CWBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.61 | 19.54 | ↓$0.07 (-0.36%) | 19.44 | 19.90 | 180.20K |
| 2024-12-19 | 20.10 | 19.80 | ↓$0.30 (-1.49%) | 19.74 | 20.62 | 64.53K |
| 2024-12-18 | 21.03 | 20.03 | ↓$1.00 (-4.76%) | 20.03 | 21.15 | 91.81K |
| 2024-12-17 | 21.27 | 20.88 | ↓$0.39 (-1.83%) | 20.86 | 21.43 | 83.06K |
| 2024-12-16 | 21.52 | 21.34 | ↓$0.18 (-0.84%) | 21.34 | 21.61 | 27.71K |
| 2024-12-13 | 21.59 | 21.50 | ↓$0.09 (-0.42%) | 21.42 | 21.67 | 34.28K |
| 2024-12-12 | 21.70 | 21.60 | ↓$0.10 (-0.46%) | 21.53 | 21.84 | 31.43K |
| 2024-12-11 | 21.90 | 21.71 | ↓$0.19 (-0.87%) | 21.67 | 22.11 | 53.09K |
| 2024-12-10 | 21.32 | 21.68 | ↑$0.36 (1.71%) | 21.29 | 22.01 | 49.27K |
| 2024-12-09 | 21.77 | 21.54 | ↓$0.23 (-1.06%) | 21.54 | 21.81 | 29.94K |
| 2024-12-06 | 21.84 | 21.75 | ↓$0.09 (-0.41%) | 21.60 | 21.97 | 43.77K |
| 2024-12-05 | 22.04 | 21.82 | ↓$0.22 (-1.00%) | 21.77 | 22.17 | 28.84K |
| 2024-12-04 | 21.98 | 22.01 | ↑$0.03 (0.14%) | 21.65 | 22.02 | 37.34K |
| 2024-12-03 | 22.07 | 21.88 | ↓$0.19 (-0.86%) | 21.85 | 22.19 | 54.79K |
| 2024-12-02 | 21.95 | 22.08 | ↑$0.13 (0.59%) | 21.85 | 22.37 | 61.02K |
| 2024-11-29 | 21.99 | 21.92 | ↓$0.07 (-0.32%) | 21.75 | 22.17 | 28.97K |
| 2024-11-27 | 22.34 | 21.96 | ↓$0.38 (-1.70%) | 21.91 | 22.34 | 27.55K |
| 2024-11-26 | 22.35 | 22.04 | ↓$0.31 (-1.39%) | 21.99 | 22.70 | 63.71K |
| 2024-11-25 | 21.85 | 22.30 | ↑$0.45 (2.06%) | 21.85 | 22.89 | 101.11K |
| 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 |
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