Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XDW0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 46.405 | 0.34 | 0.74% | 46.155 | 46.53 | 45.975 | 17,868 |
| Jun 06 2024 | 46.065 | 0.18 | 0.40% | 46.02 | 46.065 | 45.825 | 3,036 |
| Jun 05 2024 | 45.88 | 0.17 | 0.37% | 45.965 | 46.02 | 45.775 | 10,802 |
| Jun 04 2024 | 45.71 | -1.06 | -2.26% | 46.195 | 46.245 | 45.39 | 7,603 |
| Jun 03 2024 | 46.765 | -0.40 | -0.85% | 47.875 | 47.875 | 46.765 | 9,307 |
| May 31 2024 | 47.165 | 0.30 | 0.63% | 46.93 | 47.19 | 46.84 | 3,717 |
| May 30 2024 | 46.87 | 0.00 | 0.01% | 46.80 | 46.91 | 46.62 | 4,552 |
| May 29 2024 | 46.865 | -0.30 | -0.63% | 47.415 | 47.515 | 46.835 | 10,183 |
| May 28 2024 | 47.16 | 0.19 | 0.42% | 46.98 | 47.17 | 46.915 | 7,832 |
| May 27 2024 | 46.965 | 0.03 | 0.06% | 46.935 | 47.04 | 46.88 | 2,197 |
| May 24 2024 | 46.935 | -0.22 | -0.46% | 46.85 | 47.035 | 46.75 | 2,487 |
| May 23 2024 | 47.15 | -0.06 | -0.13% | 47.225 | 47.435 | 47.125 | 3,195 |
| May 22 2024 | 47.21 | -0.93 | -1.92% | 47.49 | 47.795 | 47.15 | 3,807 |
| May 21 2024 | 48.135 | 0.05 | 0.10% | 47.92 | 48.17 | 47.72 | 10,641 |
| May 20 2024 | 48.085 | 0.27 | 0.55% | 48.245 | 48.275 | 48.075 | 24,697 |
| May 17 2024 | 47.82 | 0.13 | 0.27% | 47.635 | 47.82 | 47.60 | 4,449 |
| May 16 2024 | 47.69 | 0.11 | 0.23% | 47.70 | 47.85 | 47.37 | 17,218 |
| May 15 2024 | 47.58 | -0.34 | -0.71% | 47.985 | 48.09 | 47.31 | 6,986 |
| May 14 2024 | 47.92 | -0.20 | -0.41% | 48.145 | 48.245 | 47.92 | 2,430 |
| May 13 2024 | 48.115 | -0.34 | -0.69% | 48.395 | 48.405 | 48.07 | 6,481 |
| May 10 2024 | 48.45 | 0.11 | 0.22% | 48.665 | 48.785 | 48.45 | 87,148 |
| May 09 2024 | 48.345 | 0.37 | 0.77% | 47.965 | 48.345 | 47.965 | 20,439 |
| May 08 2024 | 47.975 | 0.08 | 0.16% | 47.785 | 47.975 | 47.545 | 11,587 |
| May 07 2024 | 47.90 | -0.24 | -0.50% | 48.075 | 48.075 | 47.85 | 3,121 |
| May 06 2024 | 48.14 | 1.10 | 2.33% | 47.655 | 48.14 | 47.655 | 6,686 |
| May 03 2024 | 47.045 | -0.72 | -1.51% | 47.68 | 47.68 | 47.045 | 4,597 |
| May 02 2024 | 47.765 | -0.97 | -1.99% | 47.635 | 47.96 | 47.505 | 11,589 |
| Apr 30 2024 | 48.735 | -0.45 | -0.90% | 49.34 | 49.37 | 48.68 | 10,900 |
| Apr 29 2024 | 49.18 | 0.29 | 0.59% | 49.11 | 49.355 | 48.94 | 2,307 |
| Apr 26 2024 | 48.89 | -0.10 | -0.20% | 49.29 | 49.34 | 48.825 | 12,377 |
| Apr 25 2024 | 48.99 | -0.05 | -0.10% | 49.24 | 49.275 | 48.71 | 6,415 |
| Apr 24 2024 | 49.04 | 0.05 | 0.09% | 49.16 | 49.20 | 48.935 | 8,528 |
| Apr 23 2024 | 48.995 | 0.02 | 0.05% | 49.115 | 49.145 | 48.685 | 6,443 |
| Apr 22 2024 | 48.97 | 0.18 | 0.37% | 48.75 | 49.045 | 48.515 | 11,803 |
| Apr 19 2024 | 48.79 | 0.24 | 0.50% | 48.545 | 48.885 | 47.98 | 12,926 |
| Apr 18 2024 | 48.545 | -0.22 | -0.44% | 48.385 | 48.58 | 48.10 | 5,977 |
| Apr 17 2024 | 48.76 | 0.15 | 0.31% | 48.605 | 48.91 | 48.44 | 24,284 |
| Apr 16 2024 | 48.61 | -0.79 | -1.59% | 49.055 | 49.055 | 48.325 | 12,414 |
| Apr 15 2024 | 49.395 | -1.24 | -2.44% | 49.72 | 50.00 | 49.145 | 17,578 |
| Apr 12 2024 | 50.63 | 1.23 | 2.49% | 50.00 | 50.75 | 50.00 | 11,192 |
| Apr 11 2024 | 49.40 | -0.05 | -0.10% | 49.885 | 49.925 | 49.40 | 5,971 |
| Apr 10 2024 | 49.45 | 0.40 | 0.82% | 49.275 | 49.66 | 49.205 | 1,234 |
| Apr 09 2024 | 49.05 | -0.10 | -0.20% | 49.03 | 49.215 | 49.03 | 4,397 |
| Apr 08 2024 | 49.15 | 0.01 | 0.02% | 49.135 | 49.405 | 49.07 | 7,049 |
| Apr 05 2024 | 49.14 | 0.35 | 0.72% | 49.00 | 49.17 | 48.89 | 11,163 |
| Apr 04 2024 | 48.79 | -0.11 | -0.22% | 48.895 | 48.96 | 48.70 | 8,586 |
| Apr 03 2024 | 48.90 | 0.38 | 0.77% | 48.83 | 48.90 | 48.595 | 5,647 |
| Apr 02 2024 | 48.525 | 1.14 | 2.40% | 48.41 | 48.69 | 48.235 | 27,157 |
| Mar 28 2024 | 47.39 | 0.60 | 1.28% | 47.14 | 47.39 | 47.14 | 3,582 |
| Mar 27 2024 | 46.79 | -0.11 | -0.22% | 46.755 | 46.92 | 46.575 | 9,896 |
| Mar 26 2024 | 46.895 | -0.22 | -0.46% | 46.895 | 47.095 | 46.83 | 2,422 |
| Mar 25 2024 | 47.11 | 0.51 | 1.09% | 46.65 | 47.11 | 46.605 | 3,600 |
| Mar 22 2024 | 46.60 | 0.10 | 0.22% | 46.50 | 46.805 | 46.485 | 5,327 |
| Mar 21 2024 | 46.50 | 0.23 | 0.49% | 46.39 | 46.50 | 46.235 | 1,328 |
| Mar 20 2024 | 46.275 | -0.16 | -0.34% | 46.335 | 46.385 | 46.23 | 2,417 |
| Mar 19 2024 | 46.435 | 0.48 | 1.06% | 45.98 | 46.465 | 45.945 | 2,582 |
| Mar 18 2024 | 45.95 | 0.16 | 0.35% | 45.67 | 45.95 | 45.615 | 5,162 |
| Mar 15 2024 | 45.79 | 0.48 | 1.05% | 45.66 | 45.90 | 45.60 | 3,699 |
| Mar 14 2024 | 45.315 | 0.30 | 0.67% | 45.19 | 45.315 | 45.19 | 9,434 |
| Mar 13 2024 | 45.015 | 0.47 | 1.04% | 44.465 | 45.10 | 44.39 | 7,307 |
| Mar 12 2024 | 44.55 | 0.38 | 0.86% | 44.455 | 44.575 | 44.385 | 9,256 |
| Mar 11 2024 | 44.17 | 0.23 | 0.51% | 44.005 | 44.17 | 43.915 | 1,465 |
