Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DWCCSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 21,493.85 | -509.90 | -2.32% | 22,048.03 | 22,098.03 | 21,374.14 | 0 |
| May 09 2024 | 22,003.75 | 220.54 | 1.01% | 21,685.47 | 22,162.55 | 21,643.50 | 0 |
| May 08 2024 | 21,783.21 | -642.81 | -2.87% | 21,404.10 | 21,896.12 | 20,934.50 | 0 |
| May 07 2024 | 22,426.02 | -274.10 | -1.21% | 22,804.28 | 22,825.58 | 22,426.02 | 0 |
| May 06 2024 | 22,700.12 | 680.08 | 3.09% | 22,196.28 | 22,740.12 | 22,196.28 | 0 |
| May 03 2024 | 22,020.04 | 123.67 | 0.56% | 22,140.75 | 22,256.72 | 21,903.11 | 0 |
| May 02 2024 | 21,896.37 | 36.43 | 0.17% | 21,935.27 | 21,985.03 | 21,550.61 | 0 |
| May 01 2024 | 21,859.94 | 89.19 | 0.41% | 21,753.99 | 22,143.40 | 21,654.73 | 0 |
| Apr 30 2024 | 21,770.75 | -426.10 | -1.92% | 21,971.12 | 22,088.42 | 21,730.29 | 0 |
| Apr 29 2024 | 22,196.85 | 327.40 | 1.50% | 21,970.75 | 22,268.97 | 21,970.75 | 0 |
| Apr 26 2024 | 21,869.45 | -78.55 | -0.36% | 21,900.27 | 22,187.37 | 21,861.80 | 0 |
| Apr 25 2024 | 21,948.00 | -244.22 | -1.10% | 21,924.84 | 22,023.71 | 21,778.86 | 0 |
| Apr 24 2024 | 22,192.22 | -246.55 | -1.10% | 22,411.01 | 22,536.20 | 22,178.58 | 0 |
| Apr 23 2024 | 22,438.77 | 452.47 | 2.06% | 22,095.79 | 22,478.64 | 21,974.43 | 0 |
| Apr 22 2024 | 21,986.30 | 151.99 | 0.70% | 21,904.42 | 22,018.59 | 21,829.21 | 0 |
| Apr 19 2024 | 21,834.31 | -24.79 | -0.11% | 21,813.52 | 22,017.34 | 21,705.61 | 0 |
| Apr 18 2024 | 21,859.10 | -93.41 | -0.43% | 21,947.27 | 22,068.93 | 21,746.88 | 0 |
| Apr 17 2024 | 21,952.51 | 41.89 | 0.19% | 22,020.08 | 22,085.07 | 21,867.58 | 0 |
| Apr 16 2024 | 21,910.62 | 98.44 | 0.45% | 21,646.57 | 22,038.57 | 21,583.28 | 0 |
| Apr 15 2024 | 21,812.18 | -285.13 | -1.29% | 22,387.76 | 22,463.63 | 21,812.18 | 0 |
| Apr 12 2024 | 22,097.31 | -441.77 | -1.96% | 22,399.61 | 22,404.49 | 22,075.41 | 0 |
| Apr 11 2024 | 22,539.08 | -128.44 | -0.57% | 22,686.85 | 22,718.90 | 22,510.81 | 0 |
| Apr 10 2024 | 22,667.52 | -295.94 | -1.29% | 22,579.37 | 22,861.02 | 22,531.83 | 0 |
| Apr 09 2024 | 22,963.46 | 35.13 | 0.15% | 22,977.34 | 23,122.53 | 22,806.37 | 0 |
| Apr 08 2024 | 22,928.33 | -138.62 | -0.60% | 23,190.82 | 23,241.87 | 22,750.89 | 0 |
| Apr 05 2024 | 23,066.95 | -401.59 | -1.71% | 23,407.06 | 23,426.14 | 23,065.99 | 0 |
| Apr 04 2024 | 23,468.54 | -355.49 | -1.49% | 23,931.99 | 24,046.10 | 23,379.47 | 0 |
| Apr 03 2024 | 23,824.03 | 274.30 | 1.16% | 23,401.40 | 23,875.55 | 23,349.33 | 0 |
| Apr 02 2024 | 23,549.73 | -123.45 | -0.52% | 23,357.63 | 23,613.71 | 23,292.34 | 0 |
| Apr 01 2024 | 23,673.18 | -59.31 | -0.25% | 23,786.38 | 23,860.73 | 23,597.02 | 0 |
| Mar 28 2024 | 23,732.49 | -184.23 | -0.77% | 23,996.21 | 24,024.60 | 23,709.01 | 0 |
| Mar 27 2024 | 23,916.72 | 372.35 | 1.58% | 23,595.41 | 23,925.33 | 23,595.41 | 0 |
| Mar 26 2024 | 23,544.37 | -25.30 | -0.11% | 23,719.62 | 24,005.57 | 23,523.14 | 0 |
| Mar 25 2024 | 23,569.67 | -255.92 | -1.07% | 23,837.96 | 23,945.56 | 23,569.67 | 0 |
| Mar 22 2024 | 23,825.59 | -307.84 | -1.28% | 24,145.59 | 24,235.82 | 23,817.98 | 0 |
| Mar 21 2024 | 24,133.43 | 533.98 | 2.26% | 23,615.16 | 24,133.43 | 23,608.13 | 0 |
| Mar 20 2024 | 23,599.45 | 236.68 | 1.01% | 23,396.61 | 23,677.74 | 23,139.73 | 0 |
| Mar 19 2024 | 23,362.77 | 510.41 | 2.23% | 22,696.80 | 23,453.68 | 22,696.80 | 0 |
| Mar 18 2024 | 22,852.36 | -631.04 | -2.69% | 23,468.57 | 23,472.13 | 22,790.21 | 0 |
| Mar 15 2024 | 23,483.40 | 201.06 | 0.86% | 23,170.80 | 23,502.19 | 23,170.80 | 0 |
| Mar 14 2024 | 23,282.34 | -214.64 | -0.91% | 23,625.05 | 23,704.62 | 23,171.38 | 0 |
| Mar 13 2024 | 23,496.98 | 43.27 | 0.18% | 23,339.54 | 23,640.16 | 23,322.53 | 0 |
| Mar 12 2024 | 23,453.71 | -137.39 | -0.58% | 23,580.28 | 23,583.82 | 23,308.11 | 0 |
| Mar 11 2024 | 23,591.10 | -119.15 | -0.50% | 23,654.67 | 23,882.12 | 23,591.10 | 0 |
| Mar 08 2024 | 23,710.25 | 150.93 | 0.64% | 23,788.89 | 24,032.21 | 23,690.36 | 0 |
| Mar 07 2024 | 23,559.32 | 137.49 | 0.59% | 23,526.64 | 23,705.98 | 23,422.50 | 0 |
| Mar 06 2024 | 23,421.83 | 109.91 | 0.47% | 23,619.34 | 23,647.39 | 23,294.71 | 0 |
| Mar 05 2024 | 23,311.92 | -339.72 | -1.44% | 23,478.61 | 23,631.50 | 23,304.85 | 0 |
| Mar 04 2024 | 23,651.64 | -235.83 | -0.99% | 23,948.78 | 24,040.72 | 23,611.89 | 0 |
| Mar 01 2024 | 23,887.47 | 201.74 | 0.85% | 23,728.40 | 23,982.61 | 23,618.28 | 0 |
| Feb 29 2024 | 23,685.73 | 92.76 | 0.39% | 23,901.48 | 23,946.74 | 23,656.14 | 0 |
| Feb 28 2024 | 23,592.97 | 49.76 | 0.21% | 23,468.82 | 23,900.55 | 23,378.37 | 0 |
| Feb 27 2024 | 23,543.21 | 87.93 | 0.37% | 23,537.38 | 23,759.91 | 23,455.03 | 0 |
| Feb 26 2024 | 23,455.28 | 171.98 | 0.74% | 23,250.76 | 23,488.69 | 23,095.12 | 0 |
| Feb 23 2024 | 23,283.30 | 64.18 | 0.28% | 23,043.35 | 23,322.99 | 22,935.71 | 0 |
| Feb 22 2024 | 23,219.12 | -22.68 | -0.10% | 23,225.22 | 23,417.27 | 23,167.16 | 0 |
| Feb 21 2024 | 23,241.80 | -167.87 | -0.72% | 23,299.70 | 23,409.31 | 23,141.53 | 0 |
| Feb 20 2024 | 23,409.67 | 871.23 | 3.87% | 23,172.11 | 23,443.71 | 23,094.93 | 0 |
| Feb 16 2024 | 22,538.44 | -691.20 | -2.98% | 22,993.55 | 22,993.55 | 22,538.44 | 0 |
| Feb 15 2024 | 23,229.64 | 509.97 | 2.24% | 22,912.88 | 23,244.17 | 22,871.10 | 0 |
| Feb 14 2024 | 22,719.67 | 393.28 | 1.76% | 22,557.47 | 22,906.92 | 22,265.22 | 0 |
| Feb 13 2024 | 22,326.39 | 621.93 | 2.87% | 20,958.04 | 22,866.35 | 20,843.83 | 0 |
| Feb 12 2024 | 21,704.46 | 233.10 | 1.09% | 21,539.57 | 21,969.67 | 21,507.72 | 0 |
