Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DWCDLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18,238.33 | 59.36 | 0.33% | 18,190.67 | 18,264.08 | 18,112.70 | 0 |
| May 09 2024 | 18,178.97 | 121.32 | 0.67% | 18,046.77 | 18,204.14 | 18,015.98 | 0 |
| May 08 2024 | 18,057.65 | 54.95 | 0.31% | 17,973.88 | 18,079.33 | 17,876.38 | 0 |
| May 07 2024 | 18,002.70 | 12.71 | 0.07% | 18,011.34 | 18,097.11 | 17,934.18 | 0 |
| May 06 2024 | 17,989.99 | 3.95 | 0.02% | 18,065.91 | 18,129.26 | 17,961.45 | 0 |
| May 03 2024 | 17,986.04 | -59.88 | -0.33% | 18,093.55 | 18,206.70 | 17,974.16 | 0 |
| May 02 2024 | 18,045.92 | 246.46 | 1.38% | 17,974.59 | 18,134.28 | 17,960.41 | 0 |
| May 01 2024 | 17,799.46 | -103.92 | -0.58% | 17,899.52 | 18,030.20 | 17,727.90 | 0 |
| Apr 30 2024 | 17,903.38 | -209.66 | -1.16% | 18,076.66 | 18,082.23 | 17,899.50 | 0 |
| Apr 29 2024 | 18,113.04 | 92.99 | 0.52% | 18,071.67 | 18,308.59 | 18,008.38 | 0 |
| Apr 26 2024 | 18,020.05 | 17.95 | 0.10% | 17,965.28 | 18,136.59 | 17,916.04 | 0 |
| Apr 25 2024 | 18,002.10 | 50.80 | 0.28% | 17,900.44 | 18,055.28 | 17,787.05 | 0 |
| Apr 24 2024 | 17,951.30 | -271.88 | -1.49% | 18,197.45 | 18,197.45 | 17,728.74 | 0 |
| Apr 23 2024 | 18,223.18 | 248.99 | 1.39% | 17,975.40 | 18,302.46 | 17,972.87 | 0 |
| Apr 22 2024 | 17,974.19 | 220.18 | 1.24% | 17,836.59 | 18,072.28 | 17,747.50 | 0 |
| Apr 19 2024 | 17,754.01 | 113.61 | 0.64% | 17,655.08 | 17,872.32 | 17,655.08 | 0 |
| Apr 18 2024 | 17,640.40 | 45.86 | 0.26% | 17,626.74 | 17,701.85 | 17,559.34 | 0 |
| Apr 17 2024 | 17,594.54 | -115.96 | -0.65% | 17,626.40 | 17,714.26 | 17,531.09 | 0 |
| Apr 16 2024 | 17,710.50 | -187.42 | -1.05% | 17,857.92 | 17,857.92 | 17,654.41 | 0 |
| Apr 15 2024 | 17,897.92 | -66.80 | -0.37% | 18,034.61 | 18,163.18 | 17,784.41 | 0 |
| Apr 12 2024 | 17,964.72 | -401.18 | -2.18% | 18,242.07 | 18,279.17 | 17,891.57 | 0 |
| Apr 11 2024 | 18,365.90 | 168.25 | 0.92% | 18,230.83 | 18,401.94 | 18,199.06 | 0 |
| Apr 10 2024 | 18,197.65 | -426.15 | -2.29% | 18,368.35 | 18,368.35 | 18,076.95 | 0 |
| Apr 09 2024 | 18,623.80 | 103.16 | 0.56% | 18,478.36 | 18,638.13 | 18,467.53 | 0 |
| Apr 08 2024 | 18,520.64 | -7.46 | -0.04% | 18,600.15 | 18,654.48 | 18,515.50 | 0 |
| Apr 05 2024 | 18,528.10 | 77.62 | 0.42% | 18,422.95 | 18,571.27 | 18,288.83 | 0 |
| Apr 04 2024 | 18,450.48 | -236.07 | -1.26% | 18,734.14 | 18,879.72 | 18,389.79 | 0 |
| Apr 03 2024 | 18,686.55 | 263.86 | 1.43% | 18,444.57 | 18,707.94 | 18,444.57 | 0 |
| Apr 02 2024 | 18,422.69 | -52.12 | -0.28% | 18,384.48 | 18,619.54 | 18,374.77 | 0 |
| Apr 01 2024 | 18,474.81 | -350.75 | -1.86% | 18,706.95 | 18,815.66 | 18,426.34 | 0 |
| Mar 28 2024 | 18,825.56 | 161.63 | 0.87% | 18,671.12 | 18,874.66 | 18,644.81 | 0 |
| Mar 27 2024 | 18,663.93 | 268.58 | 1.46% | 18,446.37 | 18,694.74 | 18,405.32 | 0 |
| Mar 26 2024 | 18,395.35 | -713.61 | -3.73% | 19,130.80 | 19,244.97 | 18,347.66 | 0 |
| Mar 25 2024 | 19,108.96 | -31.87 | -0.17% | 19,062.82 | 19,133.48 | 18,929.52 | 0 |
| Mar 22 2024 | 19,140.83 | 458.97 | 2.46% | 19,137.46 | 19,468.25 | 19,084.69 | 0 |
| Mar 21 2024 | 18,681.86 | 184.01 | 0.99% | 18,502.00 | 18,714.87 | 18,482.33 | 0 |
| Mar 20 2024 | 18,497.85 | 203.60 | 1.11% | 18,237.75 | 18,504.62 | 18,171.42 | 0 |
| Mar 19 2024 | 18,294.25 | 189.29 | 1.05% | 18,050.19 | 18,325.54 | 18,013.14 | 0 |
| Mar 18 2024 | 18,104.96 | -162.49 | -0.89% | 18,333.37 | 18,356.12 | 18,102.70 | 0 |
| Mar 15 2024 | 18,267.45 | -86.17 | -0.47% | 18,253.22 | 18,411.94 | 18,237.72 | 0 |
| Mar 14 2024 | 18,353.62 | -92.33 | -0.50% | 18,390.11 | 18,425.09 | 18,233.36 | 0 |
| Mar 13 2024 | 18,445.95 | -142.09 | -0.76% | 18,634.06 | 18,783.48 | 18,440.13 | 0 |
| Mar 12 2024 | 18,588.04 | 211.03 | 1.15% | 18,403.24 | 18,650.79 | 18,392.71 | 0 |
| Mar 11 2024 | 18,377.01 | 169.50 | 0.93% | 18,206.51 | 18,424.74 | 18,182.06 | 0 |
| Mar 08 2024 | 18,207.51 | -39.94 | -0.22% | 18,287.90 | 18,361.17 | 18,153.25 | 0 |
| Mar 07 2024 | 18,247.45 | 115.22 | 0.64% | 18,208.15 | 18,319.80 | 18,165.17 | 0 |
| Mar 06 2024 | 18,132.23 | 246.96 | 1.38% | 18,042.98 | 18,247.79 | 17,994.65 | 0 |
| Mar 05 2024 | 17,885.27 | -57.39 | -0.32% | 17,907.69 | 18,035.40 | 17,803.31 | 0 |
| Mar 04 2024 | 17,942.66 | 113.85 | 0.64% | 17,875.59 | 18,088.15 | 17,849.65 | 0 |
| Mar 01 2024 | 17,828.81 | -72.64 | -0.41% | 17,875.62 | 17,895.68 | 17,730.06 | 0 |
| Feb 29 2024 | 17,901.45 | 128.63 | 0.72% | 17,876.57 | 17,997.55 | 17,810.36 | 0 |
| Feb 28 2024 | 17,772.82 | 11.31 | 0.06% | 17,646.92 | 17,792.78 | 17,630.49 | 0 |
| Feb 27 2024 | 17,761.51 | 53.43 | 0.30% | 17,737.53 | 17,817.44 | 17,675.40 | 0 |
| Feb 26 2024 | 17,708.08 | -145.54 | -0.82% | 17,752.53 | 17,818.75 | 17,653.35 | 0 |
| Feb 23 2024 | 17,853.62 | -86.50 | -0.48% | 17,965.18 | 17,994.53 | 17,851.02 | 0 |
| Feb 22 2024 | 17,940.12 | 192.79 | 1.09% | 17,778.77 | 17,959.94 | 17,698.69 | 0 |
| Feb 21 2024 | 17,747.33 | 49.47 | 0.28% | 17,719.88 | 17,778.70 | 17,604.47 | 0 |
| Feb 20 2024 | 17,697.86 | -81.49 | -0.46% | 17,708.32 | 17,782.53 | 17,520.05 | 0 |
| Feb 16 2024 | 17,779.35 | 53.85 | 0.30% | 17,597.15 | 17,850.39 | 17,543.77 | 0 |
| Feb 15 2024 | 17,725.50 | 195.51 | 1.12% | 17,565.74 | 17,768.35 | 17,548.43 | 0 |
| Feb 14 2024 | 17,529.99 | -36.29 | -0.21% | 17,600.69 | 17,660.77 | 17,464.08 | 0 |
| Feb 13 2024 | 17,566.28 | -401.03 | -2.23% | 17,850.73 | 17,850.73 | 17,415.98 | 0 |
