Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DWCMDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5,680.25 | 26.48 | 0.47% | 5,672.84 | 5,688.63 | 5,653.73 | 0 |
| May 16 2024 | 5,653.77 | 84.06 | 1.51% | 5,580.36 | 5,712.12 | 5,580.36 | 0 |
| May 15 2024 | 5,569.71 | 124.39 | 2.28% | 5,495.40 | 5,596.66 | 5,405.38 | 0 |
| May 14 2024 | 5,445.32 | -13.96 | -0.26% | 5,477.31 | 5,496.04 | 5,422.40 | 0 |
| May 13 2024 | 5,459.28 | 14.74 | 0.27% | 5,464.50 | 5,502.50 | 5,451.87 | 0 |
| May 10 2024 | 5,444.54 | -49.52 | -0.90% | 5,496.17 | 5,503.93 | 5,436.75 | 0 |
| May 09 2024 | 5,494.06 | 66.25 | 1.22% | 5,482.58 | 5,507.89 | 5,404.90 | 0 |
| May 08 2024 | 5,427.81 | -130.29 | -2.34% | 5,437.79 | 5,456.03 | 5,417.26 | 0 |
| May 07 2024 | 5,558.10 | -12.48 | -0.22% | 5,583.35 | 5,622.75 | 5,557.98 | 0 |
| May 06 2024 | 5,570.58 | 108.53 | 1.99% | 5,491.37 | 5,572.76 | 5,485.73 | 0 |
| May 03 2024 | 5,462.05 | 4.05 | 0.07% | 5,530.66 | 5,556.06 | 5,440.99 | 0 |
| May 02 2024 | 5,458.00 | 69.29 | 1.29% | 5,485.23 | 5,497.73 | 5,382.30 | 0 |
| May 01 2024 | 5,388.71 | 298.63 | 5.87% | 5,295.49 | 5,469.36 | 5,257.53 | 0 |
| Apr 30 2024 | 5,090.08 | -110.32 | -2.12% | 5,190.20 | 5,201.15 | 5,087.26 | 0 |
| Apr 29 2024 | 5,200.40 | -10.40 | -0.20% | 5,219.10 | 5,244.14 | 5,175.35 | 0 |
| Apr 26 2024 | 5,210.80 | 85.67 | 1.67% | 5,216.67 | 5,237.40 | 5,183.75 | 0 |
| Apr 25 2024 | 5,125.13 | -23.61 | -0.46% | 5,031.62 | 5,143.94 | 4,974.39 | 0 |
| Apr 24 2024 | 5,148.74 | 81.36 | 1.61% | 5,127.64 | 5,176.05 | 5,100.36 | 0 |
| Apr 23 2024 | 5,067.38 | 100.09 | 2.01% | 4,980.94 | 5,114.18 | 4,970.08 | 0 |
| Apr 22 2024 | 4,967.29 | 45.73 | 0.93% | 4,957.03 | 5,010.92 | 4,889.01 | 0 |
| Apr 19 2024 | 4,921.56 | -76.00 | -1.52% | 4,982.13 | 5,001.03 | 4,900.60 | 0 |
| Apr 18 2024 | 4,997.56 | 16.59 | 0.33% | 4,993.78 | 5,047.77 | 4,977.06 | 0 |
| Apr 17 2024 | 4,980.97 | -33.78 | -0.67% | 5,030.18 | 5,060.28 | 4,976.32 | 0 |
| Apr 16 2024 | 5,014.75 | 28.47 | 0.57% | 4,973.02 | 5,032.19 | 4,918.28 | 0 |
| Apr 15 2024 | 4,986.28 | -171.19 | -3.32% | 5,173.98 | 5,192.36 | 4,967.38 | 0 |
| Apr 12 2024 | 5,157.47 | -91.59 | -1.74% | 5,216.30 | 5,224.93 | 5,131.65 | 0 |
| Apr 11 2024 | 5,249.06 | 73.04 | 1.41% | 5,196.39 | 5,260.85 | 5,172.63 | 0 |
| Apr 10 2024 | 5,176.02 | -110.40 | -2.09% | 5,181.45 | 5,235.35 | 5,147.76 | 0 |
| Apr 09 2024 | 5,286.42 | 48.14 | 0.92% | 5,259.70 | 5,293.46 | 5,246.47 | 0 |
| Apr 08 2024 | 5,238.28 | 24.79 | 0.48% | 5,236.53 | 5,261.66 | 5,204.65 | 0 |
| Apr 05 2024 | 5,213.49 | 7.01 | 0.13% | 5,189.72 | 5,251.03 | 5,182.00 | 0 |
| Apr 04 2024 | 5,206.48 | -113.39 | -2.13% | 5,364.24 | 5,373.12 | 5,204.36 | 0 |
| Apr 03 2024 | 5,319.87 | 0.02 | 0.00% | 5,306.66 | 5,346.39 | 5,290.83 | 0 |
| Apr 02 2024 | 5,319.85 | -42.49 | -0.79% | 5,271.67 | 5,325.79 | 5,233.71 | 0 |
| Apr 01 2024 | 5,362.34 | 9.22 | 0.17% | 5,365.80 | 5,395.20 | 5,328.65 | 0 |
| Mar 28 2024 | 5,353.12 | 22.89 | 0.43% | 5,346.23 | 5,386.42 | 5,329.25 | 0 |
| Mar 27 2024 | 5,330.23 | 34.32 | 0.65% | 5,331.48 | 5,356.04 | 5,280.59 | 0 |
| Mar 26 2024 | 5,295.91 | -22.00 | -0.41% | 5,380.02 | 5,435.12 | 5,293.24 | 0 |
| Mar 25 2024 | 5,317.91 | 79.27 | 1.51% | 5,234.59 | 5,328.72 | 5,228.84 | 0 |
| Mar 22 2024 | 5,238.64 | -29.74 | -0.56% | 5,273.11 | 5,288.11 | 5,229.08 | 0 |
| Mar 21 2024 | 5,268.38 | 42.04 | 0.80% | 5,261.66 | 5,304.85 | 5,253.70 | 0 |
| Mar 20 2024 | 5,226.34 | 125.07 | 2.45% | 5,123.31 | 5,240.44 | 5,123.31 | 0 |
| Mar 19 2024 | 5,101.27 | 42.14 | 0.83% | 5,053.37 | 5,121.88 | 5,052.07 | 0 |
| Mar 18 2024 | 5,059.13 | 29.61 | 0.59% | 5,066.86 | 5,085.42 | 5,016.88 | 0 |
| Mar 15 2024 | 5,029.52 | -7.87 | -0.16% | 5,038.60 | 5,059.49 | 5,007.48 | 0 |
| Mar 14 2024 | 5,037.39 | -124.39 | -2.41% | 5,150.45 | 5,153.81 | 5,004.90 | 0 |
| Mar 13 2024 | 5,161.78 | 12.27 | 0.24% | 5,142.06 | 5,209.03 | 5,140.88 | 0 |
| Mar 12 2024 | 5,149.51 | -15.29 | -0.30% | 5,181.93 | 5,196.80 | 5,132.91 | 0 |
| Mar 11 2024 | 5,164.80 | 24.04 | 0.47% | 5,126.32 | 5,185.29 | 5,125.80 | 0 |
| Mar 08 2024 | 5,140.76 | -43.61 | -0.84% | 5,193.90 | 5,261.87 | 5,140.09 | 0 |
| Mar 07 2024 | 5,184.37 | 67.16 | 1.31% | 5,146.16 | 5,196.12 | 5,141.72 | 0 |
| Mar 06 2024 | 5,117.21 | -3.90 | -0.08% | 5,177.88 | 5,184.20 | 5,085.43 | 0 |
| Mar 05 2024 | 5,121.11 | -91.04 | -1.75% | 5,164.42 | 5,171.70 | 5,099.78 | 0 |
| Mar 04 2024 | 5,212.15 | 5.13 | 0.10% | 5,189.86 | 5,214.26 | 5,129.16 | 0 |
| Mar 01 2024 | 5,207.02 | -38.08 | -0.73% | 5,258.65 | 5,260.20 | 5,189.56 | 0 |
| Feb 29 2024 | 5,245.10 | 43.64 | 0.84% | 5,225.22 | 5,253.30 | 5,195.57 | 0 |
| Feb 28 2024 | 5,201.46 | -87.58 | -1.66% | 5,227.86 | 5,242.68 | 5,179.45 | 0 |
| Feb 27 2024 | 5,289.04 | 118.89 | 2.30% | 5,192.14 | 5,291.28 | 5,180.98 | 0 |
| Feb 26 2024 | 5,170.15 | 13.31 | 0.26% | 5,150.33 | 5,181.53 | 5,126.42 | 0 |
| Feb 23 2024 | 5,156.84 | -44.47 | -0.85% | 5,216.51 | 5,216.51 | 5,111.98 | 0 |
| Feb 22 2024 | 5,201.31 | 50.64 | 0.98% | 5,213.34 | 5,225.86 | 5,150.53 | 0 |
| Feb 21 2024 | 5,150.67 | -5.42 | -0.11% | 5,111.67 | 5,152.37 | 5,085.77 | 0 |
| Feb 20 2024 | 5,156.09 | -151.42 | -2.85% | 5,219.41 | 5,227.56 | 5,094.67 | 0 |
