Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XDWC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 50.28 | -0.02 | -0.04% | 50.27 | 50.28 | 50.27 | 1,485 |
| Jun 06 2024 | 50.30 | 0.44 | 0.88% | 50.10 | 50.30 | 50.08 | 615 |
| Jun 05 2024 | 49.86 | 0.21 | 0.42% | 49.875 | 49.915 | 49.86 | 581 |
| Jun 04 2024 | 49.65 | -0.04 | -0.08% | 49.505 | 49.77 | 49.505 | 3,889 |
| Jun 03 2024 | 49.69 | 0.38 | 0.77% | 49.80 | 49.95 | 49.69 | 9,011 |
| May 31 2024 | 49.31 | -0.31 | -0.62% | 49.515 | 49.64 | 49.20 | 12,098 |
| May 30 2024 | 49.62 | 0.14 | 0.28% | 49.525 | 49.625 | 49.475 | 872 |
| May 29 2024 | 49.48 | -0.28 | -0.55% | 49.56 | 49.56 | 49.375 | 560 |
| May 28 2024 | 49.755 | -0.09 | -0.17% | 49.87 | 49.905 | 49.695 | 531 |
| May 27 2024 | 49.84 | 0.07 | 0.14% | 49.895 | 49.895 | 49.745 | 969 |
| May 24 2024 | 49.77 | -0.58 | -1.15% | 49.695 | 49.895 | 49.63 | 9,887 |
| May 23 2024 | 50.35 | -0.19 | -0.38% | 50.39 | 50.41 | 50.28 | 303 |
| May 22 2024 | 50.54 | 0.01 | 0.02% | 50.45 | 50.54 | 50.39 | 1,152 |
| May 21 2024 | 50.53 | -0.23 | -0.45% | 50.58 | 50.58 | 50.47 | 108 |
| May 20 2024 | 50.76 | -0.03 | -0.06% | 50.90 | 50.97 | 50.76 | 410 |
| May 17 2024 | 50.79 | -0.08 | -0.16% | 50.79 | 50.79 | 50.71 | 2,204 |
| May 16 2024 | 50.87 | -0.13 | -0.25% | 50.92 | 50.92 | 50.84 | 512 |
| May 15 2024 | 51.00 | 0.15 | 0.29% | 50.91 | 51.00 | 50.91 | 15,306 |
| May 14 2024 | 50.85 | 0.03 | 0.06% | 50.78 | 50.87 | 50.78 | 795 |
| May 13 2024 | 50.82 | -0.29 | -0.57% | 50.91 | 50.97 | 50.82 | 940 |
| May 10 2024 | 51.11 | -0.04 | -0.08% | 51.25 | 51.37 | 51.11 | 478 |
| May 09 2024 | 51.15 | 0.38 | 0.75% | 50.94 | 51.15 | 50.77 | 894 |
| May 08 2024 | 50.77 | -0.57 | -1.11% | 51.25 | 51.25 | 50.77 | 835 |
| May 07 2024 | 51.34 | 0.14 | 0.27% | 51.44 | 51.46 | 51.34 | 468 |
| May 06 2024 | 51.20 | -0.05 | -0.10% | 51.07 | 51.20 | 51.06 | 217 |
| May 03 2024 | 51.25 | 0.83 | 1.65% | 50.79 | 51.25 | 50.76 | 792 |
| May 02 2024 | 50.42 | -0.72 | -1.41% | 50.55 | 50.62 | 50.42 | 30,234 |
| Apr 30 2024 | 51.14 | -0.08 | -0.16% | 51.36 | 51.36 | 51.12 | 314 |
| Apr 29 2024 | 51.22 | 0.47 | 0.93% | 51.15 | 51.26 | 51.15 | 277 |
| Apr 26 2024 | 50.75 | 1.21 | 2.43% | 50.25 | 50.75 | 50.25 | 752 |
| Apr 25 2024 | 49.545 | -0.78 | -1.54% | 49.41 | 49.545 | 49.41 | 5,067 |
| Apr 24 2024 | 50.32 | 0.48 | 0.97% | 50.71 | 50.71 | 50.32 | 284 |
| Apr 23 2024 | 49.835 | 0.06 | 0.12% | 49.855 | 49.97 | 49.835 | 952 |
| Apr 22 2024 | 49.775 | -0.02 | -0.04% | 49.72 | 49.775 | 49.53 | 1,999 |
| Apr 19 2024 | 49.795 | -0.39 | -0.77% | 49.425 | 49.80 | 49.425 | 1,083 |
| Apr 18 2024 | 50.18 | -0.31 | -0.61% | 50.30 | 50.31 | 50.10 | 2,048 |
| Apr 17 2024 | 50.49 | 0.06 | 0.12% | 50.70 | 50.83 | 50.49 | 1,312 |
| Apr 16 2024 | 50.43 | -1.14 | -2.21% | 50.70 | 50.77 | 50.43 | 497 |
| Apr 15 2024 | 51.57 | -0.50 | -0.96% | 51.60 | 51.78 | 51.57 | 741 |
| Apr 12 2024 | 52.07 | 0.75 | 1.46% | 52.25 | 52.25 | 52.06 | 556 |
| Apr 11 2024 | 51.32 | 0.17 | 0.33% | 51.35 | 51.62 | 51.30 | 696 |
| Apr 10 2024 | 51.15 | -0.47 | -0.91% | 51.70 | 51.77 | 51.15 | 1,690 |
| Apr 09 2024 | 51.62 | -0.02 | -0.04% | 51.50 | 51.62 | 51.41 | 904 |
| Apr 08 2024 | 51.64 | 0.59 | 1.16% | 51.44 | 51.64 | 51.39 | 10,112 |
| Apr 05 2024 | 51.05 | -0.48 | -0.93% | 50.98 | 51.05 | 50.91 | 767 |
| Apr 04 2024 | 51.53 | 0.12 | 0.23% | 51.50 | 51.56 | 51.44 | 684 |
| Apr 03 2024 | 51.41 | 0.06 | 0.12% | 51.46 | 51.48 | 51.35 | 3,751 |
| Apr 02 2024 | 51.35 | -1.08 | -2.06% | 52.21 | 52.28 | 51.25 | 1,718 |
| Mar 28 2024 | 52.43 | 0.39 | 0.75% | 52.37 | 52.57 | 52.37 | 995 |
| Mar 27 2024 | 52.04 | 0.05 | 0.10% | 52.16 | 52.16 | 52.02 | 893 |
| Mar 26 2024 | 51.99 | 0.23 | 0.44% | 51.95 | 52.08 | 51.95 | 2,638 |
| Mar 25 2024 | 51.76 | -0.28 | -0.54% | 51.94 | 51.95 | 51.65 | 1,038 |
| Mar 22 2024 | 52.04 | -0.16 | -0.31% | 52.13 | 52.13 | 51.86 | 1,121 |
| Mar 21 2024 | 52.20 | 0.81 | 1.58% | 51.90 | 52.20 | 51.85 | 1,105 |
| Mar 20 2024 | 51.39 | 0.34 | 0.67% | 51.32 | 51.41 | 51.20 | 529 |
| Mar 19 2024 | 51.05 | 0.12 | 0.24% | 50.87 | 51.05 | 50.86 | 3,547 |
| Mar 18 2024 | 50.93 | 0.28 | 0.55% | 50.75 | 51.01 | 50.75 | 1,142 |
| Mar 15 2024 | 50.65 | -0.45 | -0.88% | 50.95 | 51.13 | 50.65 | 3,162 |
| Mar 14 2024 | 51.10 | 0.14 | 0.27% | 51.05 | 51.10 | 51.05 | 941 |
| Mar 13 2024 | 50.96 | 0.52 | 1.03% | 50.95 | 51.06 | 50.65 | 1,006 |
| Mar 12 2024 | 50.44 | 0.10 | 0.20% | 50.56 | 50.56 | 50.44 | 468 |
| Mar 11 2024 | 50.34 | -0.45 | -0.89% | 50.36 | 50.51 | 50.33 | 1,447 |
