Register for real-time alerts, custom portfolio, and market movers
DWGRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,137.45 | -4.07 | -0.36% | 1,141.76 | 1,143.15 | 1,134.53 | 0 |
| May 09 2024 | 1,141.52 | 18.85 | 1.68% | 1,122.13 | 1,142.20 | 1,121.77 | 0 |
| May 08 2024 | 1,122.67 | -10.57 | -0.93% | 1,132.17 | 1,132.35 | 1,121.39 | 0 |
| May 07 2024 | 1,133.24 | 8.32 | 0.74% | 1,125.86 | 1,136.30 | 1,125.59 | 0 |
| May 06 2024 | 1,124.92 | 1.80 | 0.16% | 1,123.58 | 1,130.88 | 1,121.18 | 0 |
| May 03 2024 | 1,123.12 | 8.95 | 0.80% | 1,114.75 | 1,137.67 | 1,114.64 | 0 |
| May 02 2024 | 1,114.17 | 17.59 | 1.60% | 1,098.04 | 1,115.82 | 1,098.01 | 0 |
| May 01 2024 | 1,096.58 | -0.43 | -0.04% | 1,096.80 | 1,112.48 | 1,094.67 | 0 |
| Apr 30 2024 | 1,097.01 | -16.67 | -1.50% | 1,113.45 | 1,113.64 | 1,096.88 | 0 |
| Apr 29 2024 | 1,113.68 | 10.67 | 0.97% | 1,105.61 | 1,116.63 | 1,104.83 | 0 |
| Apr 26 2024 | 1,103.01 | 0.03 | 0.00% | 1,102.41 | 1,112.82 | 1,102.34 | 0 |
| Apr 25 2024 | 1,102.98 | -5.59 | -0.50% | 1,107.87 | 1,109.38 | 1,093.12 | 0 |
| Apr 24 2024 | 1,108.57 | -1.57 | -0.14% | 1,110.11 | 1,110.26 | 1,099.46 | 0 |
| Apr 23 2024 | 1,110.14 | 10.92 | 0.99% | 1,101.27 | 1,113.20 | 1,101.12 | 0 |
| Apr 22 2024 | 1,099.22 | 10.50 | 0.96% | 1,091.48 | 1,101.03 | 1,088.53 | 0 |
| Apr 19 2024 | 1,088.72 | 3.30 | 0.30% | 1,084.07 | 1,092.27 | 1,083.87 | 0 |
| Apr 18 2024 | 1,085.42 | 1.56 | 0.14% | 1,084.58 | 1,090.05 | 1,080.69 | 0 |
| Apr 17 2024 | 1,083.86 | -7.12 | -0.65% | 1,091.30 | 1,092.59 | 1,083.29 | 0 |
| Apr 16 2024 | 1,090.98 | -13.49 | -1.22% | 1,102.08 | 1,102.71 | 1,087.87 | 0 |
| Apr 15 2024 | 1,104.47 | -16.88 | -1.51% | 1,119.88 | 1,126.35 | 1,099.47 | 0 |
| Apr 12 2024 | 1,121.35 | -13.83 | -1.22% | 1,133.22 | 1,133.43 | 1,117.80 | 0 |
| Apr 11 2024 | 1,135.18 | 1.18 | 0.10% | 1,133.11 | 1,140.71 | 1,126.12 | 0 |
| Apr 10 2024 | 1,134.00 | -37.88 | -3.23% | 1,172.29 | 1,172.87 | 1,128.41 | 0 |
| Apr 09 2024 | 1,171.88 | 12.29 | 1.06% | 1,159.95 | 1,172.02 | 1,159.88 | 0 |
| Apr 08 2024 | 1,159.59 | 16.76 | 1.47% | 1,144.47 | 1,159.86 | 1,144.26 | 0 |
| Apr 05 2024 | 1,142.83 | 4.15 | 0.36% | 1,136.97 | 1,144.13 | 1,132.15 | 0 |
| Apr 04 2024 | 1,138.68 | -3.24 | -0.28% | 1,143.08 | 1,156.58 | 1,135.94 | 0 |
| Apr 03 2024 | 1,141.92 | -1.81 | -0.16% | 1,140.62 | 1,143.89 | 1,135.77 | 0 |
| Apr 02 2024 | 1,143.73 | -15.01 | -1.30% | 1,157.21 | 1,157.69 | 1,140.09 | 0 |
| Apr 01 2024 | 1,158.74 | -17.39 | -1.48% | 1,176.00 | 1,176.54 | 1,157.48 | 0 |
| Mar 28 2024 | 1,176.13 | 8.77 | 0.75% | 1,166.97 | 1,177.69 | 1,166.29 | 0 |
| Mar 27 2024 | 1,167.36 | 22.87 | 2.00% | 1,144.58 | 1,167.49 | 1,143.97 | 0 |
| Mar 26 2024 | 1,144.49 | -4.79 | -0.42% | 1,148.94 | 1,152.07 | 1,144.34 | 0 |
| Mar 25 2024 | 1,149.28 | -6.43 | -0.56% | 1,155.95 | 1,159.96 | 1,149.19 | 0 |
| Mar 22 2024 | 1,155.71 | -12.86 | -1.10% | 1,168.36 | 1,170.26 | 1,155.48 | 0 |
| Mar 21 2024 | 1,168.57 | 9.44 | 0.81% | 1,162.34 | 1,172.17 | 1,161.72 | 0 |
| Mar 20 2024 | 1,159.13 | 7.07 | 0.61% | 1,152.01 | 1,161.73 | 1,141.95 | 0 |
| Mar 19 2024 | 1,152.06 | 1.46 | 0.13% | 1,152.31 | 1,155.03 | 1,146.02 | 0 |
| Mar 18 2024 | 1,150.60 | 0.02 | 0.00% | 1,149.73 | 1,155.65 | 1,149.12 | 0 |
| Mar 15 2024 | 1,150.58 | -2.27 | -0.20% | 1,153.76 | 1,154.75 | 1,144.69 | 0 |
| Mar 14 2024 | 1,152.85 | -15.94 | -1.36% | 1,169.82 | 1,170.44 | 1,145.24 | 0 |
| Mar 13 2024 | 1,168.79 | -5.90 | -0.50% | 1,173.72 | 1,177.67 | 1,166.72 | 0 |
| Mar 12 2024 | 1,174.69 | -3.67 | -0.31% | 1,178.04 | 1,178.55 | 1,167.48 | 0 |
| Mar 11 2024 | 1,178.36 | -4.67 | -0.39% | 1,183.25 | 1,186.41 | 1,174.60 | 0 |
| Mar 08 2024 | 1,183.03 | 12.55 | 1.07% | 1,171.71 | 1,186.76 | 1,171.62 | 0 |
| Mar 07 2024 | 1,170.48 | 2.03 | 0.17% | 1,168.17 | 1,175.54 | 1,164.81 | 0 |
| Mar 06 2024 | 1,168.45 | 6.69 | 0.58% | 1,163.82 | 1,172.53 | 1,163.68 | 0 |
| Mar 05 2024 | 1,161.76 | -12.00 | -1.02% | 1,172.49 | 1,174.26 | 1,158.10 | 0 |
| Mar 04 2024 | 1,173.76 | 9.22 | 0.79% | 1,165.16 | 1,174.43 | 1,154.78 | 0 |
| Mar 01 2024 | 1,164.54 | 9.89 | 0.86% | 1,154.11 | 1,165.07 | 1,142.61 | 0 |
| Feb 29 2024 | 1,154.65 | 4.72 | 0.41% | 1,150.28 | 1,160.49 | 1,150.08 | 0 |
| Feb 28 2024 | 1,149.93 | 2.67 | 0.23% | 1,145.92 | 1,157.49 | 1,138.46 | 0 |
| Feb 27 2024 | 1,147.26 | 1.08 | 0.09% | 1,146.26 | 1,154.51 | 1,145.49 | 0 |
| Feb 26 2024 | 1,146.18 | -9.71 | -0.84% | 1,156.53 | 1,159.22 | 1,145.30 | 0 |
| Feb 23 2024 | 1,155.89 | -4.06 | -0.35% | 1,159.57 | 1,161.23 | 1,155.82 | 0 |
| Feb 22 2024 | 1,159.95 | -0.23 | -0.02% | 1,160.64 | 1,164.23 | 1,157.89 | 0 |
| Feb 21 2024 | 1,160.18 | 7.87 | 0.68% | 1,152.47 | 1,161.86 | 1,152.47 | 0 |
| Feb 20 2024 | 1,152.31 | -4.18 | -0.36% | 1,154.25 | 1,156.64 | 1,146.48 | 0 |
| Feb 16 2024 | 1,156.49 | -7.53 | -0.65% | 1,164.32 | 1,164.69 | 1,148.19 | 0 |
| Feb 15 2024 | 1,164.02 | 24.37 | 2.14% | 1,140.05 | 1,164.48 | 1,140.01 | 0 |
| Feb 14 2024 | 1,139.65 | 5.07 | 0.45% | 1,133.19 | 1,145.76 | 1,133.02 | 0 |
| Feb 13 2024 | 1,134.58 | -20.48 | -1.77% | 1,154.46 | 1,155.13 | 1,122.02 | 0 |
| Feb 12 2024 | 1,155.06 | -0.57 | -0.05% | 1,156.64 | 1,162.10 | 1,153.49 | 0 |
