Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DWLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 19,590.37 | 108.19 | 0.56% | 19,550.63 | 19,595.81 | 19,469.72 | 0 |
| May 24 2024 | 19,482.18 | 172.88 | 0.90% | 19,366.63 | 19,517.84 | 19,314.68 | 0 |
| May 23 2024 | 19,309.30 | -37.70 | -0.19% | 19,554.76 | 19,582.02 | 19,243.55 | 0 |
| May 22 2024 | 19,347.00 | -57.33 | -0.30% | 19,407.61 | 19,427.49 | 19,252.26 | 0 |
| May 21 2024 | 19,404.33 | 61.59 | 0.32% | 19,291.45 | 19,413.07 | 19,274.17 | 0 |
| May 20 2024 | 19,342.74 | 109.81 | 0.57% | 19,244.92 | 19,373.74 | 19,242.23 | 0 |
| May 17 2024 | 19,232.93 | 1.47 | 0.01% | 19,252.38 | 19,267.43 | 19,145.20 | 0 |
| May 16 2024 | 19,231.46 | -77.27 | -0.40% | 19,304.17 | 19,374.80 | 19,227.05 | 0 |
| May 15 2024 | 19,308.73 | 297.40 | 1.56% | 19,089.15 | 19,319.56 | 19,063.83 | 0 |
| May 14 2024 | 19,011.33 | 125.43 | 0.66% | 18,868.17 | 19,034.83 | 18,854.77 | 0 |
| May 13 2024 | 18,885.90 | 6.55 | 0.03% | 18,923.35 | 18,931.66 | 18,831.06 | 0 |
| May 10 2024 | 18,879.35 | 11.38 | 0.06% | 18,910.18 | 18,989.12 | 18,820.97 | 0 |
| May 09 2024 | 18,867.97 | 45.89 | 0.24% | 18,825.96 | 18,886.28 | 18,758.23 | 0 |
| May 08 2024 | 18,822.08 | -25.61 | -0.14% | 18,758.21 | 18,875.76 | 18,754.15 | 0 |
| May 07 2024 | 18,847.69 | -5.10 | -0.03% | 18,855.71 | 18,914.14 | 18,807.23 | 0 |
| May 06 2024 | 18,852.79 | 262.39 | 1.41% | 18,630.48 | 18,852.83 | 18,630.48 | 0 |
| May 03 2024 | 18,590.40 | 326.80 | 1.79% | 18,575.79 | 18,634.81 | 18,477.43 | 0 |
| May 02 2024 | 18,263.60 | 229.34 | 1.27% | 18,179.67 | 18,292.43 | 18,008.68 | 0 |
| May 01 2024 | 18,034.26 | -62.83 | -0.35% | 18,097.77 | 18,389.76 | 17,988.38 | 0 |
| Apr 30 2024 | 18,097.09 | -344.27 | -1.87% | 18,399.36 | 18,478.29 | 18,097.08 | 0 |
| Apr 29 2024 | 18,441.36 | 28.13 | 0.15% | 18,491.36 | 18,518.43 | 18,328.57 | 0 |
| Apr 26 2024 | 18,413.23 | 365.81 | 2.03% | 18,308.46 | 18,480.91 | 18,250.90 | 0 |
| Apr 25 2024 | 18,047.42 | -102.14 | -0.56% | 17,867.07 | 18,081.22 | 17,697.96 | 0 |
| Apr 24 2024 | 18,149.56 | -16.82 | -0.09% | 18,261.87 | 18,324.84 | 18,057.93 | 0 |
| Apr 23 2024 | 18,166.38 | 311.17 | 1.74% | 17,953.83 | 18,188.02 | 17,950.39 | 0 |
| Apr 22 2024 | 17,855.21 | 165.92 | 0.94% | 17,784.42 | 17,967.28 | 17,653.00 | 0 |
| Apr 19 2024 | 17,689.29 | -402.07 | -2.22% | 18,037.41 | 18,064.85 | 17,627.60 | 0 |
| Apr 18 2024 | 18,091.36 | -80.25 | -0.44% | 18,200.40 | 18,305.48 | 18,070.35 | 0 |
| Apr 17 2024 | 18,171.61 | -173.28 | -0.94% | 18,420.99 | 18,469.83 | 18,129.86 | 0 |
| Apr 16 2024 | 18,344.89 | 11.85 | 0.06% | 18,342.27 | 18,457.34 | 18,290.74 | 0 |
| Apr 15 2024 | 18,333.04 | -348.29 | -1.86% | 18,773.08 | 18,826.28 | 18,314.70 | 0 |
| Apr 12 2024 | 18,681.33 | -277.52 | -1.46% | 18,842.28 | 18,863.76 | 18,615.48 | 0 |
| Apr 11 2024 | 18,958.85 | 279.50 | 1.50% | 18,737.12 | 18,992.36 | 18,636.92 | 0 |
| Apr 10 2024 | 18,679.35 | -112.06 | -0.60% | 18,641.13 | 18,713.49 | 18,569.20 | 0 |
| Apr 09 2024 | 18,791.41 | 14.60 | 0.08% | 18,837.67 | 18,864.61 | 18,590.98 | 0 |
| Apr 08 2024 | 18,776.81 | -6.79 | -0.04% | 18,818.38 | 18,852.05 | 18,719.56 | 0 |
| Apr 05 2024 | 18,783.60 | 286.44 | 1.55% | 18,571.52 | 18,863.81 | 18,563.25 | 0 |
| Apr 04 2024 | 18,497.16 | -263.27 | -1.40% | 18,904.29 | 18,980.62 | 18,496.75 | 0 |
| Apr 03 2024 | 18,760.43 | 70.28 | 0.38% | 18,633.29 | 18,837.46 | 18,633.29 | 0 |
| Apr 02 2024 | 18,690.15 | -174.50 | -0.93% | 18,633.62 | 18,703.29 | 18,549.24 | 0 |
| Apr 01 2024 | 18,864.65 | 14.20 | 0.08% | 18,868.87 | 18,963.69 | 18,779.53 | 0 |
| Mar 28 2024 | 18,850.45 | -28.73 | -0.15% | 18,856.57 | 18,904.92 | 18,810.22 | 0 |
| Mar 27 2024 | 18,879.18 | 40.66 | 0.22% | 18,932.77 | 18,965.85 | 18,760.17 | 0 |
| Mar 26 2024 | 18,838.52 | -65.30 | -0.35% | 18,970.31 | 19,003.93 | 18,836.94 | 0 |
| Mar 25 2024 | 18,903.82 | -65.77 | -0.35% | 18,881.00 | 18,962.17 | 18,817.07 | 0 |
| Mar 22 2024 | 18,969.59 | 32.78 | 0.17% | 18,934.24 | 19,015.02 | 18,895.02 | 0 |
| Mar 21 2024 | 18,936.81 | 8.65 | 0.05% | 19,055.34 | 19,064.98 | 18,929.48 | 0 |
| Mar 20 2024 | 18,928.16 | 199.81 | 1.07% | 18,762.39 | 18,932.93 | 18,682.35 | 0 |
| Mar 19 2024 | 18,728.35 | 107.09 | 0.58% | 18,547.85 | 18,735.27 | 18,458.15 | 0 |
| Mar 18 2024 | 18,621.26 | 171.87 | 0.93% | 18,652.76 | 18,774.49 | 18,608.54 | 0 |
| Mar 15 2024 | 18,449.39 | -204.96 | -1.10% | 18,517.70 | 18,553.80 | 18,396.65 | 0 |
| Mar 14 2024 | 18,654.35 | 0.70 | 0.00% | 18,711.25 | 18,767.70 | 18,553.20 | 0 |
| Mar 13 2024 | 18,653.65 | -80.94 | -0.43% | 18,715.94 | 18,715.94 | 18,599.06 | 0 |
| Mar 12 2024 | 18,734.59 | 326.06 | 1.77% | 18,497.46 | 18,747.13 | 18,399.33 | 0 |
| Mar 11 2024 | 18,408.53 | -97.77 | -0.53% | 18,443.48 | 18,472.13 | 18,329.47 | 0 |
| Mar 08 2024 | 18,506.30 | -220.81 | -1.18% | 18,767.84 | 18,923.47 | 18,470.25 | 0 |
| Mar 07 2024 | 18,727.11 | 287.59 | 1.56% | 18,563.74 | 18,761.11 | 18,501.30 | 0 |
| Mar 06 2024 | 18,439.52 | 103.74 | 0.57% | 18,470.28 | 18,540.19 | 18,359.26 | 0 |
| Mar 05 2024 | 18,335.78 | -316.50 | -1.70% | 18,535.82 | 18,535.82 | 18,237.22 | 0 |
| Mar 04 2024 | 18,652.28 | -66.82 | -0.36% | 18,686.26 | 18,749.03 | 18,645.06 | 0 |
| Mar 01 2024 | 18,719.10 | 215.23 | 1.16% | 18,518.48 | 18,735.84 | 18,518.48 | 0 |
| Feb 29 2024 | 18,503.87 | 138.92 | 0.76% | 18,434.29 | 18,536.34 | 18,322.85 | 0 |
