Register for real-time alerts, custom portfolio, and market movers
DWMFRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 478.70 | 0.62 | 0.13% | 477.00 | 479.45 | 474.83 | 0 |
| May 16 2024 | 478.08 | -8.56 | -1.76% | 485.09 | 485.52 | 476.65 | 0 |
| May 15 2024 | 486.64 | 3.76 | 0.78% | 486.38 | 488.08 | 479.87 | 0 |
| May 14 2024 | 482.88 | -4.10 | -0.84% | 485.24 | 485.33 | 480.88 | 0 |
| May 13 2024 | 486.98 | 2.03 | 0.42% | 488.52 | 490.10 | 486.17 | 0 |
| May 10 2024 | 484.95 | 4.35 | 0.91% | 483.47 | 486.50 | 482.54 | 0 |
| May 09 2024 | 480.60 | -1.75 | -0.36% | 482.85 | 483.28 | 479.18 | 0 |
| May 08 2024 | 482.35 | -3.35 | -0.69% | 483.20 | 483.69 | 480.38 | 0 |
| May 07 2024 | 485.70 | 3.69 | 0.77% | 486.94 | 488.49 | 485.34 | 0 |
| May 06 2024 | 482.01 | -3.74 | -0.77% | 482.85 | 486.48 | 479.65 | 0 |
| May 03 2024 | 485.75 | -0.29 | -0.06% | 486.43 | 488.72 | 483.91 | 0 |
| May 02 2024 | 486.04 | 4.49 | 0.93% | 486.01 | 487.55 | 481.60 | 0 |
| May 01 2024 | 481.55 | 1.63 | 0.34% | 480.35 | 482.50 | 479.36 | 0 |
| Apr 30 2024 | 479.92 | 0.45 | 0.09% | 482.76 | 482.91 | 477.82 | 0 |
| Apr 29 2024 | 479.47 | 4.58 | 0.96% | 478.16 | 480.08 | 475.63 | 0 |
| Apr 26 2024 | 474.89 | 7.52 | 1.61% | 469.66 | 477.56 | 469.12 | 0 |
| Apr 25 2024 | 467.37 | 4.74 | 1.02% | 463.65 | 471.17 | 463.41 | 0 |
| Apr 24 2024 | 462.63 | -4.40 | -0.94% | 471.29 | 471.69 | 462.20 | 0 |
| Apr 23 2024 | 467.03 | 2.99 | 0.64% | 467.03 | 467.78 | 461.67 | 0 |
| Apr 22 2024 | 464.04 | -1.47 | -0.32% | 465.29 | 467.43 | 463.53 | 0 |
| Apr 19 2024 | 465.51 | -2.49 | -0.53% | 465.49 | 465.91 | 462.83 | 0 |
| Apr 18 2024 | 468.00 | 3.17 | 0.68% | 468.46 | 471.12 | 464.88 | 0 |
| Apr 17 2024 | 464.83 | -4.96 | -1.06% | 468.23 | 471.22 | 464.56 | 0 |
| Apr 16 2024 | 469.79 | -6.60 | -1.39% | 471.87 | 473.18 | 469.20 | 0 |
| Apr 15 2024 | 476.39 | 2.46 | 0.52% | 480.89 | 483.00 | 473.64 | 0 |
| Apr 12 2024 | 473.93 | -9.67 | -2.00% | 481.55 | 482.51 | 471.50 | 0 |
| Apr 11 2024 | 483.60 | -0.12 | -0.02% | 480.05 | 483.83 | 477.26 | 0 |
| Apr 10 2024 | 483.72 | -12.51 | -2.52% | 491.21 | 493.53 | 480.34 | 0 |
| Apr 09 2024 | 496.23 | -3.23 | -0.65% | 494.01 | 498.65 | 493.53 | 0 |
| Apr 08 2024 | 499.46 | 9.76 | 1.99% | 494.94 | 500.56 | 493.21 | 0 |
| Apr 05 2024 | 489.70 | -4.20 | -0.85% | 488.88 | 490.36 | 487.48 | 0 |
| Apr 04 2024 | 493.90 | 0.35 | 0.07% | 492.69 | 496.62 | 491.05 | 0 |
| Apr 03 2024 | 493.55 | 0.73 | 0.15% | 488.89 | 493.64 | 485.58 | 0 |
| Apr 02 2024 | 492.82 | -4.90 | -0.98% | 496.46 | 497.21 | 490.59 | 0 |
| Apr 01 2024 | 497.72 | -4.09 | -0.82% | 503.62 | 504.53 | 497.63 | 0 |
| Mar 28 2024 | 501.81 | -3.52 | -0.70% | 500.99 | 502.08 | 496.78 | 0 |
| Mar 27 2024 | 505.33 | -1.99 | -0.39% | 506.78 | 509.53 | 503.27 | 0 |
| Mar 26 2024 | 507.32 | 2.26 | 0.45% | 507.80 | 509.15 | 502.22 | 0 |
| Mar 25 2024 | 505.06 | 4.55 | 0.91% | 502.31 | 507.26 | 501.72 | 0 |
| Mar 22 2024 | 500.51 | -1.76 | -0.35% | 500.08 | 502.06 | 497.79 | 0 |
| Mar 21 2024 | 502.27 | 1.17 | 0.23% | 504.14 | 507.38 | 499.58 | 0 |
| Mar 20 2024 | 501.10 | 2.07 | 0.41% | 500.38 | 502.81 | 497.64 | 0 |
| Mar 19 2024 | 499.03 | 2.69 | 0.54% | 496.54 | 502.59 | 496.42 | 0 |
| Mar 18 2024 | 496.34 | 4.90 | 1.00% | 492.01 | 501.02 | 491.54 | 0 |
| Mar 15 2024 | 491.44 | -3.85 | -0.78% | 495.83 | 496.54 | 491.04 | 0 |
| Mar 14 2024 | 495.29 | -4.79 | -0.96% | 498.38 | 503.85 | 493.07 | 0 |
| Mar 13 2024 | 500.08 | -4.05 | -0.80% | 494.04 | 500.22 | 490.97 | 0 |
| Mar 12 2024 | 504.13 | -4.62 | -0.91% | 508.76 | 510.24 | 499.26 | 0 |
| Mar 11 2024 | 508.75 | -0.60 | -0.12% | 510.19 | 514.14 | 506.26 | 0 |
| Mar 08 2024 | 509.35 | 1.28 | 0.25% | 508.55 | 510.63 | 506.02 | 0 |
| Mar 07 2024 | 508.07 | -1.95 | -0.38% | 506.79 | 508.67 | 505.14 | 0 |
| Mar 06 2024 | 510.02 | 6.90 | 1.37% | 501.20 | 510.18 | 501.01 | 0 |
| Mar 05 2024 | 503.12 | 3.42 | 0.68% | 498.15 | 504.81 | 498.15 | 0 |
| Mar 04 2024 | 499.70 | 0.34 | 0.07% | 501.01 | 502.70 | 497.11 | 0 |
| Mar 01 2024 | 499.36 | -2.55 | -0.51% | 496.35 | 501.05 | 495.21 | 0 |
| Feb 29 2024 | 501.91 | 10.69 | 2.18% | 497.66 | 502.73 | 494.10 | 0 |
| Feb 28 2024 | 491.22 | -5.41 | -1.09% | 492.19 | 493.62 | 487.72 | 0 |
| Feb 27 2024 | 496.63 | 4.59 | 0.93% | 496.43 | 497.51 | 494.97 | 0 |
| Feb 26 2024 | 492.04 | 4.19 | 0.86% | 492.35 | 494.18 | 490.98 | 0 |
| Feb 23 2024 | 487.85 | 1.34 | 0.28% | 487.65 | 489.35 | 485.96 | 0 |
| Feb 22 2024 | 486.51 | 6.49 | 1.35% | 485.90 | 489.53 | 484.13 | 0 |
| Feb 21 2024 | 480.02 | 6.93 | 1.46% | 475.86 | 482.62 | 475.68 | 0 |
| Feb 20 2024 | 473.09 | -1.92 | -0.40% | 471.98 | 476.24 | 471.32 | 0 |
