Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DWCBRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8,669.47 | -6.40 | -0.07% | 8,670.20 | 8,678.59 | 8,616.48 | 0 |
| May 17 2024 | 8,675.87 | -30.69 | -0.35% | 8,709.68 | 8,717.15 | 8,651.99 | 0 |
| May 16 2024 | 8,706.56 | 38.00 | 0.44% | 8,678.55 | 8,723.02 | 8,653.60 | 0 |
| May 15 2024 | 8,668.56 | -154.30 | -1.75% | 8,855.01 | 8,862.06 | 8,627.36 | 0 |
| May 14 2024 | 8,822.86 | 18.91 | 0.21% | 8,864.25 | 8,905.13 | 8,798.62 | 0 |
| May 13 2024 | 8,803.95 | 47.76 | 0.55% | 8,790.99 | 8,852.73 | 8,777.96 | 0 |
| May 10 2024 | 8,756.19 | 59.86 | 0.69% | 8,719.21 | 8,779.62 | 8,709.30 | 0 |
| May 09 2024 | 8,696.33 | -28.84 | -0.33% | 8,706.74 | 8,752.69 | 8,676.03 | 0 |
| May 08 2024 | 8,725.17 | 48.76 | 0.56% | 8,641.41 | 8,821.44 | 8,636.12 | 0 |
| May 07 2024 | 8,676.41 | -369.36 | -4.08% | 8,754.61 | 8,773.12 | 8,645.18 | 0 |
| May 06 2024 | 9,045.77 | 109.92 | 1.23% | 8,992.32 | 9,065.77 | 8,992.32 | 0 |
| May 03 2024 | 8,935.85 | 81.91 | 0.93% | 8,901.87 | 8,991.10 | 8,900.53 | 0 |
| May 02 2024 | 8,853.94 | 122.59 | 1.40% | 8,779.94 | 8,873.02 | 8,732.15 | 0 |
| May 01 2024 | 8,731.35 | 31.00 | 0.36% | 8,707.23 | 8,833.35 | 8,703.70 | 0 |
| Apr 30 2024 | 8,700.35 | -154.95 | -1.75% | 8,818.57 | 8,831.00 | 8,697.59 | 0 |
| Apr 29 2024 | 8,855.30 | 38.12 | 0.43% | 8,854.27 | 8,905.22 | 8,835.39 | 0 |
| Apr 26 2024 | 8,817.18 | 18.48 | 0.21% | 8,694.84 | 8,831.89 | 8,608.44 | 0 |
| Apr 25 2024 | 8,798.70 | -228.98 | -2.54% | 8,781.17 | 8,850.83 | 8,697.14 | 0 |
| Apr 24 2024 | 9,027.68 | -12.09 | -0.13% | 8,979.74 | 9,040.31 | 8,972.02 | 0 |
| Apr 23 2024 | 9,039.77 | 69.00 | 0.77% | 9,004.90 | 9,102.03 | 8,995.97 | 0 |
| Apr 22 2024 | 8,970.77 | 12.99 | 0.15% | 9,022.68 | 9,028.92 | 8,916.44 | 0 |
| Apr 19 2024 | 8,957.78 | 88.30 | 1.00% | 8,882.93 | 8,964.82 | 8,830.82 | 0 |
| Apr 18 2024 | 8,869.48 | 36.88 | 0.42% | 8,854.95 | 8,943.19 | 8,841.79 | 0 |
| Apr 17 2024 | 8,832.60 | -37.29 | -0.42% | 8,911.40 | 8,937.81 | 8,829.63 | 0 |
| Apr 16 2024 | 8,869.89 | -33.70 | -0.38% | 8,859.39 | 8,909.12 | 8,839.33 | 0 |
| Apr 15 2024 | 8,903.59 | -45.63 | -0.51% | 9,000.99 | 9,059.18 | 8,874.00 | 0 |
| Apr 12 2024 | 8,949.22 | -212.48 | -2.32% | 9,091.95 | 9,107.56 | 8,935.04 | 0 |
| Apr 11 2024 | 9,161.70 | 63.59 | 0.70% | 9,148.29 | 9,210.69 | 9,058.32 | 0 |
| Apr 10 2024 | 9,098.11 | -125.24 | -1.36% | 9,136.50 | 9,139.74 | 9,054.13 | 0 |
| Apr 09 2024 | 9,223.35 | -5.33 | -0.06% | 9,194.94 | 9,258.60 | 9,181.23 | 0 |
| Apr 08 2024 | 9,228.68 | -32.00 | -0.35% | 9,251.96 | 9,276.50 | 9,212.82 | 0 |
| Apr 05 2024 | 9,260.68 | 12.69 | 0.14% | 9,205.13 | 9,301.79 | 9,201.72 | 0 |
| Apr 04 2024 | 9,247.99 | -135.07 | -1.44% | 9,412.62 | 9,444.62 | 9,236.80 | 0 |
| Apr 03 2024 | 9,383.06 | -114.60 | -1.21% | 9,474.54 | 9,539.07 | 9,334.41 | 0 |
| Apr 02 2024 | 9,497.66 | -28.63 | -0.30% | 9,478.88 | 9,523.85 | 9,412.80 | 0 |
| Apr 01 2024 | 9,526.29 | -130.24 | -1.35% | 9,616.84 | 9,636.05 | 9,471.97 | 0 |
| Mar 28 2024 | 9,656.53 | 54.49 | 0.57% | 9,621.48 | 9,712.65 | 9,619.39 | 0 |
| Mar 27 2024 | 9,602.04 | 126.91 | 1.34% | 9,541.59 | 9,604.04 | 9,527.99 | 0 |
| Mar 26 2024 | 9,475.13 | -1.21 | -0.01% | 9,481.90 | 9,510.71 | 9,408.71 | 0 |
| Mar 25 2024 | 9,476.34 | 113.33 | 1.21% | 9,406.94 | 9,482.80 | 9,400.99 | 0 |
| Mar 22 2024 | 9,363.01 | -77.06 | -0.82% | 9,459.63 | 9,475.91 | 9,355.70 | 0 |
| Mar 21 2024 | 9,440.07 | -11.77 | -0.12% | 9,473.28 | 9,476.45 | 9,383.26 | 0 |
| Mar 20 2024 | 9,451.84 | 91.33 | 0.98% | 9,339.07 | 9,455.39 | 9,322.11 | 0 |
| Mar 19 2024 | 9,360.51 | 23.78 | 0.25% | 9,300.50 | 9,375.19 | 9,297.10 | 0 |
| Mar 18 2024 | 9,336.73 | 82.51 | 0.89% | 9,295.34 | 9,397.17 | 9,285.35 | 0 |
| Mar 15 2024 | 9,254.22 | -25.18 | -0.27% | 9,264.13 | 9,345.09 | 9,248.33 | 0 |
| Mar 14 2024 | 9,279.40 | -83.25 | -0.89% | 9,339.03 | 9,339.03 | 9,159.76 | 0 |
| Mar 13 2024 | 9,362.65 | 22.01 | 0.24% | 9,366.44 | 9,436.84 | 9,354.00 | 0 |
| Mar 12 2024 | 9,340.64 | -41.06 | -0.44% | 9,392.26 | 9,413.08 | 9,283.66 | 0 |
| Mar 11 2024 | 9,381.70 | 199.83 | 2.18% | 9,181.31 | 9,416.92 | 9,181.31 | 0 |
| Mar 08 2024 | 9,181.87 | 71.30 | 0.78% | 9,117.42 | 9,204.72 | 9,094.89 | 0 |
| Mar 07 2024 | 9,110.57 | 13.77 | 0.15% | 9,146.06 | 9,147.43 | 9,055.22 | 0 |
| Mar 06 2024 | 9,096.80 | -88.44 | -0.96% | 9,222.80 | 9,225.45 | 9,030.83 | 0 |
| Mar 05 2024 | 9,185.24 | -14.22 | -0.15% | 9,177.39 | 9,285.28 | 9,158.11 | 0 |
| Mar 04 2024 | 9,199.46 | -77.25 | -0.83% | 9,285.87 | 9,295.53 | 9,166.91 | 0 |
| Mar 01 2024 | 9,276.71 | 0.69 | 0.01% | 9,258.54 | 9,304.27 | 9,204.70 | 0 |
| Feb 29 2024 | 9,276.02 | 116.03 | 1.27% | 9,233.77 | 9,324.78 | 9,221.71 | 0 |
| Feb 28 2024 | 9,159.99 | 21.70 | 0.24% | 9,091.65 | 9,200.06 | 9,091.65 | 0 |
| Feb 27 2024 | 9,138.29 | 78.43 | 0.87% | 9,077.19 | 9,145.19 | 9,048.82 | 0 |
| Feb 26 2024 | 9,059.86 | -20.54 | -0.23% | 9,066.86 | 9,170.89 | 9,021.69 | 0 |
| Feb 23 2024 | 9,080.40 | -31.76 | -0.35% | 9,074.02 | 9,110.84 | 8,986.77 | 0 |
| Feb 22 2024 | 9,112.16 | 31.34 | 0.35% | 9,104.39 | 9,122.84 | 9,056.31 | 0 |
| Feb 21 2024 | 9,080.82 | -94.69 | -1.03% | 9,155.14 | 9,169.89 | 9,050.63 | 0 |
