Register for real-time alerts, custom portfolio, and market movers
DWCRNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 33,211.76 | 70.35 | 0.21% | 33,160.79 | 33,284.61 | 32,927.19 | 0 |
| May 30 2024 | 33,141.41 | 510.01 | 1.56% | 32,672.96 | 33,219.45 | 32,633.44 | 0 |
| May 29 2024 | 32,631.40 | -447.32 | -1.35% | 32,897.81 | 32,946.60 | 32,621.68 | 0 |
| May 28 2024 | 33,078.72 | -128.02 | -0.39% | 33,126.66 | 33,261.51 | 33,011.38 | 0 |
| May 24 2024 | 33,206.74 | 214.84 | 0.65% | 33,034.94 | 33,209.37 | 33,012.97 | 0 |
| May 23 2024 | 32,991.90 | -670.38 | -1.99% | 33,633.06 | 33,685.35 | 32,818.61 | 0 |
| May 22 2024 | 33,662.28 | 261.33 | 0.78% | 33,449.16 | 33,860.98 | 33,335.76 | 0 |
| May 21 2024 | 33,400.95 | 341.78 | 1.03% | 33,168.78 | 33,400.95 | 33,090.19 | 0 |
| May 20 2024 | 33,059.17 | -335.09 | -1.00% | 33,461.66 | 33,461.66 | 33,030.49 | 0 |
| May 17 2024 | 33,394.26 | 346.78 | 1.05% | 33,305.28 | 33,441.20 | 33,068.19 | 0 |
| May 16 2024 | 33,047.48 | 575.99 | 1.77% | 32,745.05 | 33,126.66 | 32,552.35 | 0 |
| May 15 2024 | 32,471.49 | -43.90 | -0.14% | 32,456.48 | 32,551.67 | 32,354.34 | 0 |
| May 14 2024 | 32,515.39 | 4.70 | 0.01% | 32,491.88 | 32,530.60 | 32,240.11 | 0 |
| May 13 2024 | 32,510.69 | -263.38 | -0.80% | 32,699.82 | 32,925.83 | 32,500.53 | 0 |
| May 10 2024 | 32,774.07 | 267.26 | 0.82% | 32,549.11 | 32,967.87 | 32,483.63 | 0 |
| May 09 2024 | 32,506.81 | -99.98 | -0.31% | 32,582.69 | 32,680.56 | 32,428.58 | 0 |
| May 08 2024 | 32,606.79 | 374.59 | 1.16% | 32,306.75 | 32,783.92 | 32,206.94 | 0 |
| May 07 2024 | 32,232.20 | 136.22 | 0.42% | 32,168.22 | 32,415.60 | 32,076.45 | 0 |
| May 06 2024 | 32,095.98 | 431.91 | 1.36% | 31,755.49 | 32,175.50 | 31,702.69 | 0 |
| May 03 2024 | 31,664.07 | 395.37 | 1.26% | 31,342.47 | 31,713.24 | 31,102.17 | 0 |
| May 02 2024 | 31,268.70 | 131.15 | 0.42% | 31,333.50 | 31,488.83 | 31,056.08 | 0 |
| May 01 2024 | 31,137.55 | 305.67 | 0.99% | 31,361.13 | 31,574.78 | 30,793.89 | 0 |
| Apr 30 2024 | 30,831.88 | -320.81 | -1.03% | 30,826.60 | 30,929.75 | 30,473.11 | 0 |
| Apr 29 2024 | 31,152.69 | 298.71 | 0.97% | 30,863.85 | 31,229.71 | 30,847.76 | 0 |
| Apr 26 2024 | 30,853.98 | -163.84 | -0.53% | 30,829.57 | 31,020.68 | 30,651.13 | 0 |
| Apr 25 2024 | 31,017.82 | -37.99 | -0.12% | 31,084.60 | 31,143.26 | 30,746.19 | 0 |
| Apr 24 2024 | 31,055.81 | -51.56 | -0.17% | 31,016.77 | 31,104.96 | 30,756.05 | 0 |
| Apr 23 2024 | 31,107.37 | -276.85 | -0.88% | 31,462.67 | 31,490.60 | 31,082.55 | 0 |
| Apr 22 2024 | 31,384.22 | 288.39 | 0.93% | 31,245.25 | 31,609.86 | 31,073.55 | 0 |
| Apr 19 2024 | 31,095.83 | 631.92 | 2.07% | 30,561.13 | 31,112.56 | 30,514.33 | 0 |
| Apr 18 2024 | 30,463.91 | 442.46 | 1.47% | 30,139.26 | 30,463.91 | 30,109.35 | 0 |
| Apr 17 2024 | 30,021.45 | -96.76 | -0.32% | 29,964.95 | 30,151.96 | 29,858.00 | 0 |
| Apr 16 2024 | 30,118.21 | 16.11 | 0.05% | 30,103.71 | 30,269.43 | 30,016.64 | 0 |
| Apr 15 2024 | 30,102.10 | -307.71 | -1.01% | 30,616.58 | 30,757.97 | 30,095.15 | 0 |
| Apr 12 2024 | 30,409.81 | -245.06 | -0.80% | 30,434.45 | 30,751.22 | 30,314.72 | 0 |
| Apr 11 2024 | 30,654.87 | -580.90 | -1.86% | 31,086.26 | 31,086.26 | 30,578.37 | 0 |
| Apr 10 2024 | 31,235.77 | 31.97 | 0.10% | 31,203.51 | 31,492.97 | 31,089.70 | 0 |
| Apr 09 2024 | 31,203.80 | -649.85 | -2.04% | 31,892.31 | 31,919.28 | 31,092.01 | 0 |
| Apr 08 2024 | 31,853.65 | 76.12 | 0.24% | 31,854.75 | 32,007.40 | 31,733.95 | 0 |
| Apr 05 2024 | 31,777.53 | 70.68 | 0.22% | 31,870.96 | 32,092.04 | 31,671.79 | 0 |
| Apr 04 2024 | 31,706.85 | -569.53 | -1.76% | 32,459.89 | 32,496.22 | 31,675.62 | 0 |
| Apr 03 2024 | 32,276.38 | -136.14 | -0.42% | 32,393.19 | 32,397.40 | 32,085.28 | 0 |
| Apr 02 2024 | 32,412.52 | -500.15 | -1.52% | 33,004.25 | 33,006.32 | 32,381.81 | 0 |
| Apr 01 2024 | 32,912.67 | 70.73 | 0.22% | 32,800.91 | 32,960.16 | 32,685.22 | 0 |
| Mar 28 2024 | 32,841.94 | 44.72 | 0.14% | 32,848.60 | 33,023.74 | 32,834.42 | 0 |
| Mar 27 2024 | 32,797.22 | 473.91 | 1.47% | 32,519.66 | 32,834.49 | 32,364.86 | 0 |
| Mar 26 2024 | 32,323.31 | 33.83 | 0.10% | 32,335.09 | 32,528.34 | 32,147.47 | 0 |
| Mar 25 2024 | 32,289.48 | 466.69 | 1.47% | 31,826.61 | 32,434.08 | 31,809.69 | 0 |
| Mar 22 2024 | 31,822.79 | -104.25 | -0.33% | 31,922.75 | 31,991.98 | 31,745.33 | 0 |
| Mar 21 2024 | 31,927.04 | -345.45 | -1.07% | 32,315.25 | 32,315.25 | 31,819.61 | 0 |
| Mar 20 2024 | 32,272.49 | 311.29 | 0.97% | 31,874.78 | 32,282.68 | 31,866.83 | 0 |
| Mar 19 2024 | 31,961.20 | -4.45 | -0.01% | 32,100.41 | 32,274.55 | 31,949.67 | 0 |
| Mar 18 2024 | 31,965.65 | -300.91 | -0.93% | 32,062.39 | 32,262.37 | 31,938.37 | 0 |
| Mar 15 2024 | 32,266.56 | 167.41 | 0.52% | 31,929.42 | 32,353.69 | 31,929.42 | 0 |
| Mar 14 2024 | 32,099.15 | 61.02 | 0.19% | 31,951.71 | 32,099.15 | 31,887.27 | 0 |
| Mar 13 2024 | 32,038.13 | 126.53 | 0.40% | 31,969.78 | 32,102.26 | 31,873.70 | 0 |
| Mar 12 2024 | 31,911.60 | 202.38 | 0.64% | 31,709.10 | 31,921.72 | 31,633.59 | 0 |
| Mar 11 2024 | 31,709.22 | 613.74 | 1.97% | 31,071.41 | 31,770.85 | 30,999.11 | 0 |
| Mar 08 2024 | 31,095.48 | -15.55 | -0.05% | 31,035.29 | 31,242.81 | 30,982.07 | 0 |
| Mar 07 2024 | 31,111.03 | 65.57 | 0.21% | 31,028.23 | 31,248.10 | 30,933.59 | 0 |
| Mar 06 2024 | 31,045.46 | 456.53 | 1.49% | 30,648.05 | 31,098.19 | 30,602.88 | 0 |
| Mar 05 2024 | 30,588.93 | -25.59 | -0.08% | 30,618.43 | 30,891.91 | 30,457.27 | 0 |
