Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DWCCHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7,843.63 | 20.10 | 0.26% | 7,816.77 | 7,847.57 | 7,797.71 | 0 |
| May 17 2024 | 7,823.53 | 73.05 | 0.94% | 7,766.70 | 7,826.13 | 7,756.97 | 0 |
| May 16 2024 | 7,750.48 | 8.05 | 0.10% | 7,756.52 | 7,768.10 | 7,722.03 | 0 |
| May 15 2024 | 7,742.43 | -15.22 | -0.20% | 7,803.42 | 7,804.07 | 7,720.21 | 0 |
| May 14 2024 | 7,757.65 | -26.43 | -0.34% | 7,801.69 | 7,811.33 | 7,738.83 | 0 |
| May 13 2024 | 7,784.08 | 1.52 | 0.02% | 7,799.72 | 7,838.15 | 7,781.56 | 0 |
| May 10 2024 | 7,782.56 | 43.84 | 0.57% | 7,761.77 | 7,797.60 | 7,757.88 | 0 |
| May 09 2024 | 7,738.72 | 57.39 | 0.75% | 7,712.08 | 7,746.95 | 7,697.59 | 0 |
| May 08 2024 | 7,681.33 | -29.51 | -0.38% | 7,699.27 | 7,738.19 | 7,673.84 | 0 |
| May 07 2024 | 7,710.84 | 79.77 | 1.05% | 7,665.97 | 7,738.75 | 7,650.97 | 0 |
| May 06 2024 | 7,631.07 | 53.93 | 0.71% | 7,634.59 | 7,649.42 | 7,576.40 | 0 |
| May 03 2024 | 7,577.14 | 52.57 | 0.70% | 7,531.43 | 7,605.58 | 7,520.84 | 0 |
| May 02 2024 | 7,524.57 | -204.80 | -2.65% | 7,550.35 | 7,569.34 | 7,425.67 | 0 |
| May 01 2024 | 7,729.37 | 27.27 | 0.35% | 7,718.29 | 7,847.17 | 7,708.99 | 0 |
| Apr 30 2024 | 7,702.10 | -89.56 | -1.15% | 7,745.16 | 7,745.16 | 7,687.71 | 0 |
| Apr 29 2024 | 7,791.66 | 39.25 | 0.51% | 7,790.68 | 7,826.22 | 7,746.83 | 0 |
| Apr 26 2024 | 7,752.41 | 26.72 | 0.35% | 7,714.81 | 7,795.94 | 7,714.81 | 0 |
| Apr 25 2024 | 7,725.69 | -20.52 | -0.26% | 7,715.12 | 7,737.57 | 7,645.25 | 0 |
| Apr 24 2024 | 7,746.21 | 0.28 | 0.00% | 7,643.27 | 7,751.61 | 7,608.14 | 0 |
| Apr 23 2024 | 7,745.93 | -24.65 | -0.32% | 7,744.04 | 7,779.30 | 7,728.57 | 0 |
| Apr 22 2024 | 7,770.58 | 26.64 | 0.34% | 7,714.11 | 7,801.59 | 7,679.27 | 0 |
| Apr 19 2024 | 7,743.94 | 8.62 | 0.11% | 7,793.08 | 7,793.08 | 7,709.81 | 0 |
| Apr 18 2024 | 7,735.32 | 7.53 | 0.10% | 7,790.05 | 7,794.06 | 7,709.92 | 0 |
| Apr 17 2024 | 7,727.79 | 12.95 | 0.17% | 7,730.81 | 7,775.82 | 7,690.49 | 0 |
| Apr 16 2024 | 7,714.84 | -25.36 | -0.33% | 7,748.35 | 7,748.35 | 7,684.33 | 0 |
| Apr 15 2024 | 7,740.20 | -43.52 | -0.56% | 7,819.16 | 7,887.58 | 7,710.63 | 0 |
| Apr 12 2024 | 7,783.72 | -113.31 | -1.43% | 7,851.25 | 7,875.50 | 7,745.77 | 0 |
| Apr 11 2024 | 7,897.03 | 16.10 | 0.20% | 7,902.13 | 7,944.59 | 7,844.23 | 0 |
| Apr 10 2024 | 7,880.93 | -134.65 | -1.68% | 7,913.26 | 7,940.09 | 7,868.34 | 0 |
| Apr 09 2024 | 8,015.58 | -8.28 | -0.10% | 8,035.29 | 8,054.70 | 7,942.25 | 0 |
| Apr 08 2024 | 8,023.86 | -45.12 | -0.56% | 8,058.85 | 8,067.48 | 8,003.21 | 0 |
| Apr 05 2024 | 8,068.98 | 91.04 | 1.14% | 7,984.24 | 8,080.54 | 7,967.19 | 0 |
| Apr 04 2024 | 7,977.94 | -81.10 | -1.01% | 8,091.34 | 8,131.67 | 7,957.76 | 0 |
| Apr 03 2024 | 8,059.04 | 36.21 | 0.45% | 8,029.73 | 8,077.92 | 8,029.73 | 0 |
| Apr 02 2024 | 8,022.83 | -13.09 | -0.16% | 8,030.89 | 8,055.04 | 7,988.15 | 0 |
| Apr 01 2024 | 8,035.92 | 0.23 | 0.00% | 8,059.92 | 8,059.92 | 8,002.09 | 0 |
| Mar 28 2024 | 8,035.69 | -27.75 | -0.34% | 8,043.52 | 8,063.58 | 8,017.38 | 0 |
| Mar 27 2024 | 8,063.44 | 49.67 | 0.62% | 7,984.39 | 8,063.44 | 7,969.71 | 0 |
| Mar 26 2024 | 8,013.77 | 7.32 | 0.09% | 8,007.76 | 8,028.14 | 7,998.42 | 0 |
| Mar 25 2024 | 8,006.45 | -17.49 | -0.22% | 8,012.16 | 8,031.15 | 7,983.63 | 0 |
| Mar 22 2024 | 8,023.94 | 17.00 | 0.21% | 7,996.47 | 8,041.46 | 7,969.77 | 0 |
| Mar 21 2024 | 8,006.94 | -31.03 | -0.39% | 8,034.24 | 8,042.79 | 7,994.03 | 0 |
| Mar 20 2024 | 8,037.97 | 36.49 | 0.46% | 7,970.99 | 8,068.10 | 7,948.98 | 0 |
| Mar 19 2024 | 8,001.48 | -12.79 | -0.16% | 8,024.71 | 8,035.91 | 7,974.31 | 0 |
| Mar 18 2024 | 8,014.27 | -26.76 | -0.33% | 8,054.77 | 8,127.12 | 8,009.80 | 0 |
| Mar 15 2024 | 8,041.03 | -58.50 | -0.72% | 8,066.73 | 8,116.58 | 8,029.85 | 0 |
| Mar 14 2024 | 8,099.53 | -45.38 | -0.56% | 8,138.80 | 8,154.76 | 8,081.69 | 0 |
| Mar 13 2024 | 8,144.91 | 66.74 | 0.83% | 8,089.53 | 8,194.32 | 8,076.80 | 0 |
| Mar 12 2024 | 8,078.17 | 8.81 | 0.11% | 8,053.38 | 8,114.02 | 8,035.69 | 0 |
| Mar 11 2024 | 8,069.36 | 126.62 | 1.59% | 8,064.25 | 8,110.60 | 8,001.39 | 0 |
| Mar 08 2024 | 7,942.74 | -54.30 | -0.68% | 8,006.32 | 8,017.17 | 7,939.91 | 0 |
| Mar 07 2024 | 7,997.04 | 36.12 | 0.45% | 8,018.62 | 8,040.84 | 7,955.51 | 0 |
| Mar 06 2024 | 7,960.92 | 33.83 | 0.43% | 7,943.06 | 8,006.25 | 7,918.67 | 0 |
| Mar 05 2024 | 7,927.09 | 54.11 | 0.69% | 7,869.86 | 7,965.58 | 7,869.86 | 0 |
| Mar 04 2024 | 7,872.98 | 117.95 | 1.52% | 7,754.52 | 7,900.19 | 7,750.99 | 0 |
| Mar 01 2024 | 7,755.03 | 8.29 | 0.11% | 7,725.79 | 7,765.29 | 7,714.72 | 0 |
| Feb 29 2024 | 7,746.74 | 13.22 | 0.17% | 7,763.10 | 7,793.44 | 7,693.80 | 0 |
| Feb 28 2024 | 7,733.52 | 50.83 | 0.66% | 7,651.13 | 7,749.94 | 7,638.61 | 0 |
| Feb 27 2024 | 7,682.69 | 15.41 | 0.20% | 7,665.86 | 7,690.16 | 7,653.56 | 0 |
| Feb 26 2024 | 7,667.28 | -52.09 | -0.67% | 7,698.20 | 7,713.99 | 7,660.48 | 0 |
| Feb 23 2024 | 7,719.37 | 22.07 | 0.29% | 7,703.99 | 7,731.99 | 7,680.33 | 0 |
| Feb 22 2024 | 7,697.30 | 115.17 | 1.52% | 7,605.85 | 7,710.67 | 7,580.36 | 0 |
| Feb 21 2024 | 7,582.13 | 65.28 | 0.87% | 7,538.69 | 7,585.37 | 7,513.93 | 0 |
