Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DWCINB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 16,228.36 | -52.67 | -0.32% | 16,259.92 | 16,319.74 | 16,223.40 | 0 |
| May 17 2024 | 16,281.03 | 68.35 | 0.42% | 16,265.93 | 16,288.20 | 16,170.17 | 0 |
| May 16 2024 | 16,212.68 | 211.51 | 1.32% | 16,072.88 | 16,263.68 | 16,071.01 | 0 |
| May 15 2024 | 16,001.17 | 60.78 | 0.38% | 15,908.40 | 16,033.28 | 15,905.79 | 0 |
| May 14 2024 | 15,940.39 | 14.09 | 0.09% | 15,920.55 | 15,962.04 | 15,842.42 | 0 |
| May 13 2024 | 15,926.30 | -86.20 | -0.54% | 15,963.62 | 16,060.86 | 15,908.37 | 0 |
| May 10 2024 | 16,012.50 | 155.77 | 0.98% | 15,891.68 | 16,037.80 | 15,877.90 | 0 |
| May 09 2024 | 15,856.73 | 146.35 | 0.93% | 15,668.69 | 15,870.58 | 15,667.93 | 0 |
| May 08 2024 | 15,710.38 | -63.84 | -0.40% | 15,837.75 | 15,851.29 | 15,690.80 | 0 |
| May 07 2024 | 15,774.22 | 155.77 | 1.00% | 15,715.88 | 15,779.94 | 15,635.77 | 0 |
| May 06 2024 | 15,618.45 | 208.52 | 1.35% | 15,495.81 | 15,618.75 | 15,427.30 | 0 |
| May 03 2024 | 15,409.93 | -3.25 | -0.02% | 15,340.45 | 15,446.28 | 15,197.96 | 0 |
| May 02 2024 | 15,413.18 | -69.18 | -0.45% | 15,488.24 | 15,521.40 | 15,370.06 | 0 |
| May 01 2024 | 15,482.36 | 148.97 | 0.97% | 15,310.07 | 15,605.87 | 15,309.83 | 0 |
| Apr 30 2024 | 15,333.39 | 46.69 | 0.31% | 15,297.54 | 15,435.89 | 15,278.66 | 0 |
| Apr 29 2024 | 15,286.70 | -27.52 | -0.18% | 15,273.14 | 15,336.05 | 15,199.25 | 0 |
| Apr 26 2024 | 15,314.22 | -433.99 | -2.76% | 15,710.69 | 15,710.69 | 15,175.38 | 0 |
| Apr 25 2024 | 15,748.21 | -79.67 | -0.50% | 15,709.19 | 15,780.35 | 15,595.62 | 0 |
| Apr 24 2024 | 15,827.88 | -83.12 | -0.52% | 15,881.08 | 15,881.08 | 15,754.46 | 0 |
| Apr 23 2024 | 15,911.00 | 21.74 | 0.14% | 15,947.48 | 15,966.64 | 15,863.56 | 0 |
| Apr 22 2024 | 15,889.26 | 4.59 | 0.03% | 15,973.23 | 15,996.05 | 15,881.50 | 0 |
| Apr 19 2024 | 15,884.67 | 104.62 | 0.66% | 15,856.25 | 15,886.41 | 15,739.23 | 0 |
| Apr 18 2024 | 15,780.05 | 241.86 | 1.56% | 15,635.26 | 15,962.76 | 15,633.48 | 0 |
| Apr 17 2024 | 15,538.19 | 43.36 | 0.28% | 15,539.13 | 15,622.92 | 15,487.55 | 0 |
| Apr 16 2024 | 15,494.83 | -59.92 | -0.39% | 15,568.72 | 15,617.88 | 15,491.74 | 0 |
| Apr 15 2024 | 15,554.75 | -118.22 | -0.75% | 15,838.48 | 15,840.94 | 15,535.93 | 0 |
| Apr 12 2024 | 15,672.97 | -130.37 | -0.82% | 15,720.84 | 15,850.55 | 15,613.72 | 0 |
| Apr 11 2024 | 15,803.34 | -183.00 | -1.14% | 15,871.44 | 15,954.85 | 15,793.70 | 0 |
| Apr 10 2024 | 15,986.34 | -217.59 | -1.34% | 16,097.51 | 16,136.04 | 15,964.79 | 0 |
| Apr 09 2024 | 16,203.93 | -33.99 | -0.21% | 16,292.00 | 16,292.46 | 16,101.62 | 0 |
| Apr 08 2024 | 16,237.92 | -34.49 | -0.21% | 16,242.95 | 16,277.78 | 16,196.34 | 0 |
| Apr 05 2024 | 16,272.41 | 286.95 | 1.80% | 16,029.96 | 16,332.61 | 16,025.20 | 0 |
| Apr 04 2024 | 15,985.46 | -308.60 | -1.89% | 16,387.43 | 16,387.43 | 15,967.41 | 0 |
| Apr 03 2024 | 16,294.06 | -42.78 | -0.26% | 16,304.07 | 16,379.97 | 16,288.58 | 0 |
| Apr 02 2024 | 16,336.84 | -108.58 | -0.66% | 16,481.48 | 16,507.87 | 16,322.06 | 0 |
| Apr 01 2024 | 16,445.42 | -178.40 | -1.07% | 16,589.65 | 16,590.02 | 16,413.92 | 0 |
| Mar 28 2024 | 16,623.82 | 39.59 | 0.24% | 16,622.26 | 16,685.35 | 16,570.18 | 0 |
| Mar 27 2024 | 16,584.23 | 162.51 | 0.99% | 16,491.41 | 16,586.61 | 16,448.47 | 0 |
| Mar 26 2024 | 16,421.72 | 41.03 | 0.25% | 16,364.82 | 16,503.62 | 16,362.80 | 0 |
| Mar 25 2024 | 16,380.69 | -42.60 | -0.26% | 16,415.08 | 16,441.51 | 16,370.38 | 0 |
| Mar 22 2024 | 16,423.29 | -87.16 | -0.53% | 16,564.07 | 16,590.44 | 16,420.78 | 0 |
| Mar 21 2024 | 16,510.45 | -116.69 | -0.70% | 16,596.95 | 16,646.63 | 16,496.98 | 0 |
| Mar 20 2024 | 16,627.14 | 94.55 | 0.57% | 16,541.40 | 16,681.22 | 16,494.04 | 0 |
| Mar 19 2024 | 16,532.59 | 36.21 | 0.22% | 16,522.29 | 16,574.16 | 16,462.07 | 0 |
| Mar 18 2024 | 16,496.38 | 43.08 | 0.26% | 16,417.10 | 16,559.18 | 16,417.10 | 0 |
| Mar 15 2024 | 16,453.30 | -90.99 | -0.55% | 16,348.75 | 16,633.70 | 16,348.75 | 0 |
| Mar 14 2024 | 16,544.29 | -28.96 | -0.17% | 16,595.93 | 16,614.13 | 16,474.35 | 0 |
| Mar 13 2024 | 16,573.25 | 20.39 | 0.12% | 16,572.85 | 16,578.50 | 16,456.80 | 0 |
| Mar 12 2024 | 16,552.86 | 137.36 | 0.84% | 16,388.22 | 16,582.62 | 16,388.22 | 0 |
| Mar 11 2024 | 16,415.50 | 27.05 | 0.17% | 16,347.73 | 16,420.73 | 16,299.29 | 0 |
| Mar 08 2024 | 16,388.45 | 33.31 | 0.20% | 16,331.83 | 16,435.66 | 16,285.09 | 0 |
| Mar 07 2024 | 16,355.14 | 35.42 | 0.22% | 16,327.26 | 16,415.24 | 16,281.95 | 0 |
| Mar 06 2024 | 16,319.72 | 161.36 | 1.00% | 16,112.55 | 16,334.04 | 16,112.55 | 0 |
| Mar 05 2024 | 16,158.36 | 27.93 | 0.17% | 16,069.98 | 16,179.88 | 16,068.95 | 0 |
| Mar 04 2024 | 16,130.43 | 15.70 | 0.10% | 16,024.15 | 16,138.35 | 15,984.36 | 0 |
| Mar 01 2024 | 16,114.73 | -40.06 | -0.25% | 16,097.54 | 16,151.84 | 16,029.37 | 0 |
| Feb 29 2024 | 16,154.79 | -161.57 | -0.99% | 16,277.09 | 16,292.49 | 16,031.56 | 0 |
| Feb 28 2024 | 16,316.36 | 167.73 | 1.04% | 16,164.75 | 16,318.47 | 16,164.75 | 0 |
| Feb 27 2024 | 16,148.63 | 1.24 | 0.01% | 16,099.39 | 16,151.45 | 16,056.83 | 0 |
| Feb 26 2024 | 16,147.39 | -44.08 | -0.27% | 16,203.59 | 16,255.36 | 16,128.35 | 0 |
| Feb 23 2024 | 16,191.47 | -1.74 | -0.01% | 16,216.95 | 16,236.17 | 16,153.11 | 0 |
| Feb 22 2024 | 16,193.21 | 250.48 | 1.57% | 15,983.42 | 16,231.32 | 15,945.75 | 0 |
| Feb 21 2024 | 15,942.73 | -111.86 | -0.70% | 16,102.19 | 16,105.62 | 15,852.72 | 0 |
