Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DWCOSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4,066.67 | 15.95 | 0.39% | 4,043.86 | 4,084.63 | 4,043.86 | 0 |
| May 15 2024 | 4,050.72 | -0.88 | -0.02% | 4,055.79 | 4,060.19 | 3,994.46 | 0 |
| May 14 2024 | 4,051.60 | 46.47 | 1.16% | 4,014.51 | 4,053.44 | 4,008.02 | 0 |
| May 13 2024 | 4,005.13 | 6.55 | 0.16% | 4,018.06 | 4,028.92 | 3,996.90 | 0 |
| May 10 2024 | 3,998.58 | -21.92 | -0.55% | 4,034.42 | 4,047.90 | 3,984.10 | 0 |
| May 09 2024 | 4,020.50 | 49.84 | 1.26% | 3,979.77 | 4,021.05 | 3,979.33 | 0 |
| May 08 2024 | 3,970.66 | 1.70 | 0.04% | 3,952.86 | 3,990.17 | 3,939.35 | 0 |
| May 07 2024 | 3,968.96 | 14.53 | 0.37% | 3,966.32 | 3,993.47 | 3,963.37 | 0 |
| May 06 2024 | 3,954.43 | 28.07 | 0.71% | 3,946.84 | 3,986.93 | 3,943.42 | 0 |
| May 03 2024 | 3,926.36 | 13.34 | 0.34% | 3,930.12 | 3,945.88 | 3,893.65 | 0 |
| May 02 2024 | 3,913.02 | 46.05 | 1.19% | 3,900.15 | 3,937.50 | 3,883.77 | 0 |
| May 01 2024 | 3,866.97 | -56.91 | -1.45% | 3,913.17 | 3,936.79 | 3,851.35 | 0 |
| Apr 30 2024 | 3,923.88 | -122.18 | -3.02% | 4,027.43 | 4,030.48 | 3,923.37 | 0 |
| Apr 29 2024 | 4,046.06 | 13.41 | 0.33% | 4,028.44 | 4,047.97 | 4,012.24 | 0 |
| Apr 26 2024 | 4,032.65 | -7.64 | -0.19% | 4,029.96 | 4,043.76 | 4,005.49 | 0 |
| Apr 25 2024 | 4,040.29 | 25.10 | 0.63% | 4,011.03 | 4,051.91 | 3,985.12 | 0 |
| Apr 24 2024 | 4,015.19 | 0.55 | 0.01% | 3,993.35 | 4,033.21 | 3,976.23 | 0 |
| Apr 23 2024 | 4,014.64 | 24.37 | 0.61% | 3,981.05 | 4,022.00 | 3,961.55 | 0 |
| Apr 22 2024 | 3,990.27 | -4.09 | -0.10% | 3,979.02 | 4,025.24 | 3,930.01 | 0 |
| Apr 19 2024 | 3,994.36 | 40.90 | 1.03% | 3,928.96 | 4,005.09 | 3,922.24 | 0 |
| Apr 18 2024 | 3,953.46 | 21.85 | 0.56% | 3,948.87 | 3,992.28 | 3,941.01 | 0 |
| Apr 17 2024 | 3,931.61 | -17.23 | -0.44% | 3,953.42 | 3,987.36 | 3,922.34 | 0 |
| Apr 16 2024 | 3,948.84 | -36.08 | -0.91% | 3,971.60 | 3,982.31 | 3,911.21 | 0 |
| Apr 15 2024 | 3,984.92 | -46.47 | -1.15% | 4,062.76 | 4,075.95 | 3,974.64 | 0 |
| Apr 12 2024 | 4,031.39 | -81.98 | -1.99% | 4,134.26 | 4,162.75 | 4,016.85 | 0 |
| Apr 11 2024 | 4,113.37 | -11.87 | -0.29% | 4,134.06 | 4,134.06 | 4,066.65 | 0 |
| Apr 10 2024 | 4,125.24 | -1.75 | -0.04% | 4,098.64 | 4,142.65 | 4,088.10 | 0 |
| Apr 09 2024 | 4,126.99 | -1.30 | -0.03% | 4,144.24 | 4,156.47 | 4,102.63 | 0 |
| Apr 08 2024 | 4,128.29 | -27.60 | -0.66% | 4,173.07 | 4,180.67 | 4,126.85 | 0 |
| Apr 05 2024 | 4,155.89 | 39.90 | 0.97% | 4,124.53 | 4,169.18 | 4,101.26 | 0 |
| Apr 04 2024 | 4,115.99 | -42.18 | -1.01% | 4,166.52 | 4,174.36 | 4,101.60 | 0 |
| Apr 03 2024 | 4,158.17 | 40.27 | 0.98% | 4,138.41 | 4,162.77 | 4,136.81 | 0 |
| Apr 02 2024 | 4,117.90 | 26.10 | 0.64% | 4,113.52 | 4,117.90 | 4,062.57 | 0 |
| Apr 01 2024 | 4,091.80 | 7.36 | 0.18% | 4,095.95 | 4,107.51 | 4,054.88 | 0 |
| Mar 28 2024 | 4,084.44 | 28.24 | 0.70% | 4,081.74 | 4,098.15 | 4,064.59 | 0 |
| Mar 27 2024 | 4,056.20 | 47.11 | 1.18% | 4,007.52 | 4,057.21 | 4,003.69 | 0 |
| Mar 26 2024 | 4,009.09 | -28.06 | -0.70% | 4,043.92 | 4,049.73 | 4,007.69 | 0 |
| Mar 25 2024 | 4,037.15 | 15.53 | 0.39% | 4,033.33 | 4,068.51 | 4,032.59 | 0 |
| Mar 22 2024 | 4,021.62 | -19.22 | -0.48% | 4,049.30 | 4,065.01 | 4,014.08 | 0 |
| Mar 21 2024 | 4,040.84 | 22.48 | 0.56% | 4,023.58 | 4,058.15 | 4,017.16 | 0 |
| Mar 20 2024 | 4,018.36 | 10.03 | 0.25% | 3,984.29 | 4,032.39 | 3,978.82 | 0 |
| Mar 19 2024 | 4,008.33 | 67.11 | 1.70% | 3,944.15 | 4,011.84 | 3,941.76 | 0 |
| Mar 18 2024 | 3,941.22 | 15.62 | 0.40% | 3,937.57 | 3,950.98 | 3,911.47 | 0 |
| Mar 15 2024 | 3,925.60 | 14.51 | 0.37% | 3,901.48 | 3,957.23 | 3,901.48 | 0 |
| Mar 14 2024 | 3,911.09 | 17.49 | 0.45% | 3,900.73 | 3,917.55 | 3,886.71 | 0 |
| Mar 13 2024 | 3,893.60 | 29.87 | 0.77% | 3,896.26 | 3,924.66 | 3,873.53 | 0 |
| Mar 12 2024 | 3,863.73 | 5.82 | 0.15% | 3,862.03 | 3,870.59 | 3,840.76 | 0 |
| Mar 11 2024 | 3,857.91 | 50.72 | 1.33% | 3,800.79 | 3,859.08 | 3,790.29 | 0 |
| Mar 08 2024 | 3,807.19 | -10.78 | -0.28% | 3,814.45 | 3,833.69 | 3,785.74 | 0 |
| Mar 07 2024 | 3,817.97 | 30.58 | 0.81% | 3,787.91 | 3,829.45 | 3,784.28 | 0 |
| Mar 06 2024 | 3,787.39 | 14.60 | 0.39% | 3,808.10 | 3,821.71 | 3,774.77 | 0 |
| Mar 05 2024 | 3,772.79 | 26.91 | 0.72% | 3,735.60 | 3,795.26 | 3,734.55 | 0 |
| Mar 04 2024 | 3,745.88 | -14.73 | -0.39% | 3,770.20 | 3,780.52 | 3,741.50 | 0 |
| Mar 01 2024 | 3,760.61 | 59.35 | 1.60% | 3,726.67 | 3,772.35 | 3,724.58 | 0 |
| Feb 29 2024 | 3,701.26 | 28.17 | 0.77% | 3,697.40 | 3,726.99 | 3,687.01 | 0 |
| Feb 28 2024 | 3,673.09 | -11.76 | -0.32% | 3,677.72 | 3,706.35 | 3,655.35 | 0 |
| Feb 27 2024 | 3,684.85 | 7.22 | 0.20% | 3,701.28 | 3,711.68 | 3,668.62 | 0 |
| Feb 26 2024 | 3,677.63 | -16.15 | -0.44% | 3,678.55 | 3,712.87 | 3,665.68 | 0 |
| Feb 23 2024 | 3,693.78 | -14.73 | -0.40% | 3,681.82 | 3,706.06 | 3,664.46 | 0 |
| Feb 22 2024 | 3,708.51 | 2.42 | 0.07% | 3,686.66 | 3,721.82 | 3,677.22 | 0 |
| Feb 21 2024 | 3,706.09 | 58.20 | 1.60% | 3,661.64 | 3,714.24 | 3,656.75 | 0 |
| Feb 20 2024 | 3,647.89 | -14.59 | -0.40% | 3,650.77 | 3,670.60 | 3,632.24 | 0 |
