Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DWCBLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19,497.22 | -0.74 | 0.00% | 19,565.87 | 19,617.90 | 19,462.93 | 0 |
| May 09 2024 | 19,497.96 | 253.65 | 1.32% | 19,243.62 | 19,513.40 | 19,243.62 | 0 |
| May 08 2024 | 19,244.31 | 24.81 | 0.13% | 19,188.87 | 19,257.22 | 19,155.67 | 0 |
| May 07 2024 | 19,219.50 | -137.58 | -0.71% | 19,230.08 | 19,293.19 | 19,184.55 | 0 |
| May 06 2024 | 19,357.08 | 316.99 | 1.66% | 19,200.84 | 19,366.69 | 19,173.43 | 0 |
| May 03 2024 | 19,040.09 | 232.66 | 1.24% | 19,129.00 | 19,219.85 | 19,002.34 | 0 |
| May 02 2024 | 18,807.43 | 146.55 | 0.79% | 18,848.11 | 18,849.87 | 18,521.11 | 0 |
| May 01 2024 | 18,660.88 | -99.55 | -0.53% | 18,754.62 | 18,996.49 | 18,517.38 | 0 |
| Apr 30 2024 | 18,760.43 | -196.50 | -1.04% | 18,855.48 | 19,190.16 | 18,756.52 | 0 |
| Apr 29 2024 | 18,956.93 | 81.92 | 0.43% | 18,911.01 | 19,028.71 | 18,897.21 | 0 |
| Apr 26 2024 | 18,875.01 | 215.96 | 1.16% | 18,685.55 | 18,926.65 | 18,685.55 | 0 |
| Apr 25 2024 | 18,659.05 | 186.48 | 1.01% | 18,317.21 | 18,720.17 | 18,197.52 | 0 |
| Apr 24 2024 | 18,472.57 | -109.47 | -0.59% | 18,592.78 | 18,759.15 | 18,288.99 | 0 |
| Apr 23 2024 | 18,582.04 | 249.30 | 1.36% | 18,279.98 | 18,614.80 | 18,251.58 | 0 |
| Apr 22 2024 | 18,332.74 | 166.64 | 0.92% | 18,260.26 | 18,499.74 | 18,190.68 | 0 |
| Apr 19 2024 | 18,166.10 | -114.33 | -0.63% | 18,309.58 | 18,444.82 | 18,088.95 | 0 |
| Apr 18 2024 | 18,280.43 | -98.01 | -0.53% | 18,534.13 | 18,604.60 | 18,260.89 | 0 |
| Apr 17 2024 | 18,378.44 | -131.52 | -0.71% | 18,616.87 | 18,645.16 | 18,285.76 | 0 |
| Apr 16 2024 | 18,509.96 | -123.46 | -0.66% | 18,558.68 | 18,579.20 | 18,330.54 | 0 |
| Apr 15 2024 | 18,633.42 | -236.91 | -1.26% | 19,128.21 | 19,136.28 | 18,600.28 | 0 |
| Apr 12 2024 | 18,870.33 | -75.64 | -0.40% | 18,800.63 | 18,903.34 | 18,756.17 | 0 |
| Apr 11 2024 | 18,945.97 | 2.90 | 0.02% | 19,000.00 | 19,022.52 | 18,861.92 | 0 |
| Apr 10 2024 | 18,943.07 | -453.43 | -2.34% | 18,983.97 | 19,149.23 | 18,849.41 | 0 |
| Apr 09 2024 | 19,396.50 | -88.34 | -0.45% | 19,558.81 | 19,567.45 | 19,091.52 | 0 |
| Apr 08 2024 | 19,484.84 | 30.18 | 0.16% | 19,550.38 | 19,576.26 | 19,442.82 | 0 |
| Apr 05 2024 | 19,454.66 | 302.53 | 1.58% | 19,242.27 | 19,490.57 | 19,219.59 | 0 |
| Apr 04 2024 | 19,152.13 | -264.01 | -1.36% | 19,616.76 | 19,660.01 | 19,099.52 | 0 |
| Apr 03 2024 | 19,416.14 | 154.23 | 0.80% | 19,226.33 | 19,490.84 | 19,226.33 | 0 |
| Apr 02 2024 | 19,261.91 | -191.97 | -0.99% | 19,324.43 | 19,324.43 | 19,153.15 | 0 |
| Apr 01 2024 | 19,453.88 | -261.36 | -1.33% | 19,718.20 | 19,718.20 | 19,440.49 | 0 |
| Mar 28 2024 | 19,715.24 | 81.06 | 0.41% | 19,626.88 | 19,740.65 | 19,582.34 | 0 |
| Mar 27 2024 | 19,634.18 | 159.34 | 0.82% | 19,602.95 | 19,635.42 | 19,497.26 | 0 |
| Mar 26 2024 | 19,474.84 | 25.97 | 0.13% | 19,471.11 | 19,554.18 | 19,443.69 | 0 |
| Mar 25 2024 | 19,448.87 | -102.07 | -0.52% | 19,530.76 | 19,553.52 | 19,441.80 | 0 |
| Mar 22 2024 | 19,550.94 | -236.18 | -1.19% | 19,759.63 | 19,761.83 | 19,534.91 | 0 |
| Mar 21 2024 | 19,787.12 | 350.47 | 1.80% | 19,566.54 | 19,819.61 | 19,509.45 | 0 |
| Mar 20 2024 | 19,436.65 | 236.29 | 1.23% | 19,239.80 | 19,486.48 | 19,203.06 | 0 |
| Mar 19 2024 | 19,200.36 | 247.46 | 1.31% | 18,945.53 | 19,214.76 | 18,943.02 | 0 |
| Mar 18 2024 | 18,952.90 | -11.46 | -0.06% | 19,061.47 | 19,124.78 | 18,943.33 | 0 |
| Mar 15 2024 | 18,964.36 | -8.11 | -0.04% | 18,831.26 | 19,084.34 | 18,831.26 | 0 |
| Mar 14 2024 | 18,972.47 | -48.89 | -0.26% | 19,030.30 | 19,129.71 | 18,844.62 | 0 |
| Mar 13 2024 | 19,021.36 | -31.25 | -0.16% | 19,037.91 | 19,136.88 | 18,968.13 | 0 |
| Mar 12 2024 | 19,052.61 | 227.08 | 1.21% | 18,867.73 | 19,080.97 | 18,785.09 | 0 |
| Mar 11 2024 | 18,825.53 | -172.72 | -0.91% | 18,920.90 | 18,933.30 | 18,643.59 | 0 |
| Mar 08 2024 | 18,998.25 | -227.51 | -1.18% | 19,296.45 | 19,366.57 | 18,967.77 | 0 |
| Mar 07 2024 | 19,225.76 | 299.38 | 1.58% | 19,085.48 | 19,253.61 | 19,079.98 | 0 |
| Mar 06 2024 | 18,926.38 | 163.76 | 0.87% | 18,910.40 | 19,013.76 | 18,858.58 | 0 |
| Mar 05 2024 | 18,762.62 | -201.25 | -1.06% | 18,879.29 | 19,027.06 | 18,681.86 | 0 |
| Mar 04 2024 | 18,963.87 | 127.39 | 0.68% | 18,869.60 | 19,055.64 | 18,869.60 | 0 |
| Mar 01 2024 | 18,836.48 | 203.86 | 1.09% | 18,611.10 | 18,858.10 | 18,581.33 | 0 |
| Feb 29 2024 | 18,632.62 | 91.72 | 0.49% | 18,620.32 | 18,666.59 | 18,542.85 | 0 |
| Feb 28 2024 | 18,540.90 | 24.79 | 0.13% | 18,480.06 | 18,626.92 | 18,462.99 | 0 |
| Feb 27 2024 | 18,516.11 | 178.64 | 0.97% | 18,467.65 | 18,531.18 | 18,406.83 | 0 |
| Feb 26 2024 | 18,337.47 | 68.02 | 0.37% | 18,268.74 | 18,381.22 | 18,254.69 | 0 |
| Feb 23 2024 | 18,269.45 | 83.53 | 0.46% | 18,226.10 | 18,314.88 | 18,150.70 | 0 |
| Feb 22 2024 | 18,185.92 | 258.40 | 1.44% | 18,098.79 | 18,207.79 | 18,069.18 | 0 |
| Feb 21 2024 | 17,927.52 | 87.35 | 0.49% | 17,837.29 | 17,949.15 | 17,798.30 | 0 |
| Feb 20 2024 | 17,840.17 | -30.42 | -0.17% | 17,716.89 | 17,868.19 | 17,699.27 | 0 |
| Feb 16 2024 | 17,870.59 | -95.31 | -0.53% | 17,949.04 | 18,086.45 | 17,862.47 | 0 |
| Feb 15 2024 | 17,965.90 | 118.37 | 0.66% | 17,935.83 | 17,985.38 | 17,819.00 | 0 |
| Feb 14 2024 | 17,847.53 | 339.37 | 1.94% | 17,659.66 | 17,878.23 | 17,643.62 | 0 |
| Feb 13 2024 | 17,508.16 | -377.45 | -2.11% | 17,547.10 | 17,624.68 | 17,329.30 | 0 |
