Crown Castle Inc. - 0I4W.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	87.41	89.24	89.24	90	87.41	481
January 13, 2026	84.49	85.44	85.44	85.44	84.41	1,792
January 12, 2026	83.69	84.69	84.69	85.37	83.69	447
January 09, 2026	84.5	84	84	84.5	83.25	1,204
January 08, 2026	84.33	85.37	85.37	85.65	84.33	2,248
January 07, 2026	87.73	85.97	85.97	87.73	85.96	265
January 06, 2026	88.65	87.81	87.81	88.65	87.81	392
January 05, 2026	87.87	87.61	87.61	88.05	86.51	840
January 02, 2026	88.02	88.17	88.17	88.96	87.94	383
December 31, 2025	88.78	88.91	88.92	89.12	87.51	147
December 30, 2025	88.48	89.08	89.08	89.08	88.46	593
December 29, 2025	89.25	88.64	88.64	89.25	88.46	215
December 24, 2025	87.7	87.96	87.96	88.43	87.7	229
December 23, 2025	86.62	86.51	86.51	87.05	86.44	175
December 22, 2025	86.24	86.38	86.38	86.61	84.23	496
December 19, 2025	86.69	86.79	86.79	87.44	86.36	2,608
December 18, 2025	88.48	87.71	87.71	88.48	87.42	2,948
December 17, 2025	88.81	87.79	87.79	88.98	87.79	313
December 16, 2025	89.33	88.65	88.65	89.33	88.65	415
December 15, 2025	90.34	88.55	88.55	90.42	87.83	1,698
December 12, 2025	91.76	91.24	91.24	91.96	91.24	107
December 11, 2025	91.83	91.54	90.48	92.3	91.51	406
December 10, 2025	90.18	92.08	91.02	92.08	90.18	157
December 09, 2025	91.02	90.44	89.39	91.55	90.22	1,174
December 08, 2025	88.21	90.43	89.39	90.6	88.21	916
December 05, 2025	89.75	89.48	89.48	89.75	88.31	150
December 04, 2025	87.75	88.88	88.88	88.88	87.75	44
December 03, 2025	88.87	87.29	87.29	89.14	87.29	3,054
December 02, 2025	88.92	88.07	88.07	88.92	88.07	10,425
December 01, 2025	90.49	88.67	88.67	90.49	87.97	612
November 28, 2025	90.34	91.13	91.13	91.34	90.34	627
November 26, 2025	89.73	90.72	90.72	90.72	89.02	529
November 25, 2025	89.98	89.85	89.98	89.98	89.85	575
November 24, 2025	89.89	89.45	89.45	90.82	89.02	1,138
November 21, 2025	90.99	90.53	90.53	91.03	90.15	167
November 20, 2025	91.05	89.86	89.86	91.58	89.72	180
November 19, 2025	89.91	90.53	90.53	90.84	89.91	178
November 18, 2025	90.71	90.99	90.99	91.51	90.58	792
November 17, 2025	92	91.16	91.16	92	90.79	95
November 14, 2025	89.98	90.82	90.82	92.06	89.98	307
November 13, 2025	92.03	92.16	92.16	92.33	91.63	658
November 12, 2025	93.72	93.44	93.44	93.72	92.75	5,400
November 11, 2025	92.29	93.93	93.93	93.93	92.29	27
November 10, 2025	88.89	91.51	91.51	91.53	88.89	329
November 07, 2025	87.51	88.77	88.13	89.11	87.51	221
November 06, 2025	89.83	89.07	89.07	89.83	89.07	2,859
November 05, 2025	90.01	89.57	89.57	90.07	89.37	1,221
November 04, 2025	88.83	90.19	90.19	91.64	88.83	667
November 03, 2025	90.5	88.52	88.52	91.05	87.94	556
October 31, 2025	91.32	90.63	90.63	91.32	89.99	485
October 30, 2025	93.37	91.4	91.4	93.73	91.25	635
October 29, 2025	94.7	93.33	93.33	94.7	93.14	166
October 28, 2025	93.9	93.75	93.75	94.39	90.61	1,465
October 27, 2025	97.88	97.5	97.5	98.08	97.36	2,226
October 24, 2025	99.08	98.16	98.16	99.08	97.69	380
October 23, 2025	98.85	96.96	96.96	100.32	95.37	538
October 22, 2025	98.41	97.91	97.91	98.64	97.79	85
October 21, 2025	99	99.26	99.26	99.93	98.78	392
October 20, 2025	96.97	98.62	98.62	98.62	96.97	130
October 17, 2025	98.2	97.67	97.12	98.37	97.12	620

Crown Castle Inc. (0I4W.L) LSE