Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMWH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,107.00 | 17.00 | 1.56% | 1,098.00 | 1,118.00 | 1,096.00 | 386,460 |
| May 09 2024 | 1,090.00 | -12.00 | -1.09% | 1,096.00 | 1,113.00 | 1,090.00 | 910,840 |
| May 08 2024 | 1,102.00 | 8.00 | 0.73% | 1,098.00 | 1,108.00 | 1,090.00 | 241,551 |
| May 07 2024 | 1,094.00 | 11.00 | 1.02% | 1,085.00 | 1,113.00 | 1,085.00 | 406,281 |
| May 03 2024 | 1,083.00 | -9.00 | -0.82% | 1,080.00 | 1,104.00 | 1,080.00 | 326,763 |
| May 02 2024 | 1,092.00 | -9.00 | -0.82% | 1,101.00 | 1,112.00 | 1,090.00 | 273,150 |
| May 01 2024 | 1,101.00 | 4.00 | 0.36% | 1,093.00 | 1,106.00 | 1,085.00 | 272,438 |
| Apr 30 2024 | 1,097.00 | -34.00 | -3.01% | 1,145.00 | 1,145.00 | 1,097.00 | 298,508 |
| Apr 29 2024 | 1,131.00 | 11.00 | 0.98% | 1,119.00 | 1,143.00 | 1,118.00 | 631,248 |
| Apr 26 2024 | 1,120.00 | -62.00 | -5.25% | 1,182.00 | 1,188.00 | 1,120.00 | 812,856 |
| Apr 25 2024 | 1,182.00 | -76.00 | -6.04% | 1,240.00 | 1,248.00 | 1,122.00 | 822,002 |
| Apr 24 2024 | 1,258.00 | -22.00 | -1.72% | 1,309.00 | 1,309.00 | 1,257.00 | 192,720 |
| Apr 23 2024 | 1,280.00 | 4.00 | 0.31% | 1,272.00 | 1,296.00 | 1,272.00 | 631,991 |
| Apr 22 2024 | 1,276.00 | 38.00 | 3.07% | 1,264.00 | 1,296.00 | 1,249.00 | 198,919 |
| Apr 19 2024 | 1,238.00 | -10.00 | -0.80% | 1,244.00 | 1,244.00 | 1,229.00 | 270,968 |
| Apr 18 2024 | 1,248.00 | 7.00 | 0.56% | 1,240.00 | 1,258.00 | 1,240.00 | 121,570 |
| Apr 17 2024 | 1,241.00 | -6.00 | -0.48% | 1,248.00 | 1,268.00 | 1,238.00 | 263,842 |
| Apr 16 2024 | 1,247.00 | -16.00 | -1.27% | 1,243.00 | 1,262.00 | 1,238.00 | 282,023 |
| Apr 15 2024 | 1,263.00 | -14.00 | -1.10% | 1,281.00 | 1,281.00 | 1,258.00 | 251,770 |
| Apr 12 2024 | 1,277.00 | -30.00 | -2.30% | 1,312.00 | 1,317.00 | 1,273.00 | 243,900 |
| Apr 11 2024 | 1,307.00 | -25.00 | -1.88% | 1,324.00 | 1,340.00 | 1,302.00 | 308,418 |
| Apr 10 2024 | 1,332.00 | 20.00 | 1.52% | 1,291.00 | 1,343.00 | 1,291.00 | 313,153 |
| Apr 09 2024 | 1,312.00 | -3.00 | -0.23% | 1,331.00 | 1,333.00 | 1,312.00 | 313,631 |
| Apr 08 2024 | 1,315.00 | 6.00 | 0.46% | 1,311.00 | 1,323.00 | 1,309.00 | 271,991 |
| Apr 05 2024 | 1,309.00 | 3.00 | 0.23% | 1,300.00 | 1,315.00 | 1,291.00 | 483,785 |
| Apr 04 2024 | 1,306.00 | -2.00 | -0.15% | 1,338.00 | 1,338.00 | 1,302.00 | 182,509 |
| Apr 03 2024 | 1,308.00 | 11.00 | 0.85% | 1,293.00 | 1,311.00 | 1,289.00 | 698,410 |
| Apr 02 2024 | 1,297.00 | -20.00 | -1.52% | 1,328.00 | 1,335.00 | 1,296.00 | 428,858 |
| Mar 28 2024 | 1,317.00 | 51.00 | 4.03% | 1,254.00 | 1,326.00 | 1,254.00 | 296,256 |
| Mar 27 2024 | 1,266.00 | -17.00 | -1.33% | 1,281.00 | 1,293.00 | 1,265.00 | 631,383 |
| Mar 26 2024 | 1,283.00 | 25.00 | 1.99% | 1,231.00 | 1,283.00 | 1,231.00 | 304,787 |
| Mar 25 2024 | 1,258.00 | -6.00 | -0.47% | 1,235.00 | 1,264.00 | 1,235.00 | 312,391 |
| Mar 22 2024 | 1,264.00 | 4.00 | 0.32% | 1,263.00 | 1,278.00 | 1,243.00 | 395,962 |
| Mar 21 2024 | 1,260.00 | 47.00 | 3.87% | 1,226.00 | 1,260.00 | 1,219.00 | 739,586 |
| Mar 20 2024 | 1,213.00 | -8.00 | -0.66% | 1,220.00 | 1,224.00 | 1,211.00 | 356,219 |
| Mar 19 2024 | 1,221.00 | -7.00 | -0.57% | 1,227.00 | 1,228.00 | 1,213.00 | 631,415 |
| Mar 18 2024 | 1,228.00 | -12.00 | -0.97% | 1,241.00 | 1,248.00 | 1,226.00 | 205,361 |
| Mar 15 2024 | 1,240.00 | -6.00 | -0.48% | 1,276.00 | 1,276.00 | 1,234.00 | 640,460 |
| Mar 14 2024 | 1,246.00 | -24.00 | -1.89% | 1,276.00 | 1,277.00 | 1,244.00 | 201,810 |
| Mar 13 2024 | 1,270.00 | 9.00 | 0.71% | 1,271.00 | 1,280.00 | 1,263.00 | 416,517 |
| Mar 12 2024 | 1,261.00 | 13.00 | 1.04% | 1,240.00 | 1,267.00 | 1,240.00 | 140,423 |
| Mar 11 2024 | 1,248.00 | 6.00 | 0.48% | 1,268.00 | 1,268.00 | 1,240.00 | 138,320 |
| Mar 08 2024 | 1,242.00 | 7.00 | 0.57% | 1,254.00 | 1,254.00 | 1,224.00 | 1,380,107 |
| Mar 07 2024 | 1,235.00 | 8.00 | 0.65% | 1,219.00 | 1,253.00 | 1,215.00 | 957,241 |
| Mar 06 2024 | 1,227.00 | 6.00 | 0.49% | 1,220.00 | 1,248.00 | 1,220.00 | 840,882 |
| Mar 05 2024 | 1,221.00 | -15.00 | -1.21% | 1,224.00 | 1,234.00 | 1,217.00 | 147,313 |
| Mar 04 2024 | 1,236.00 | -6.00 | -0.48% | 1,246.00 | 1,248.00 | 1,230.00 | 250,834 |
| Mar 01 2024 | 1,242.00 | 6.00 | 0.49% | 1,230.00 | 1,246.00 | 1,224.00 | 155,267 |
| Feb 29 2024 | 1,236.00 | -30.00 | -2.37% | 1,241.00 | 1,272.00 | 1,235.00 | 530,022 |
| Feb 28 2024 | 1,266.00 | -39.00 | -2.99% | 1,300.00 | 1,304.00 | 1,266.00 | 609,138 |
| Feb 27 2024 | 1,305.00 | 9.00 | 0.69% | 1,293.00 | 1,307.00 | 1,293.00 | 317,232 |
| Feb 26 2024 | 1,296.00 | -2.00 | -0.15% | 1,312.00 | 1,312.00 | 1,291.00 | 426,338 |
| Feb 23 2024 | 1,298.00 | 2.00 | 0.15% | 1,327.00 | 1,327.00 | 1,294.00 | 314,683 |
| Feb 22 2024 | 1,296.00 | -8.00 | -0.61% | 1,291.00 | 1,309.00 | 1,291.00 | 295,113 |
| Feb 21 2024 | 1,304.00 | 18.00 | 1.40% | 1,290.00 | 1,315.00 | 1,285.00 | 368,121 |
| Feb 20 2024 | 1,286.00 | 14.00 | 1.10% | 1,267.00 | 1,288.00 | 1,266.00 | 227,178 |
| Feb 19 2024 | 1,272.00 | 14.00 | 1.11% | 1,262.00 | 1,275.00 | 1,255.00 | 133,956 |
| Feb 16 2024 | 1,258.00 | -2.00 | -0.16% | 1,262.00 | 1,282.00 | 1,254.00 | 213,986 |
| Feb 15 2024 | 1,260.00 | 9.00 | 0.72% | 1,227.00 | 1,268.00 | 1,227.00 | 267,786 |
| Feb 14 2024 | 1,251.00 | 14.00 | 1.13% | 1,238.00 | 1,264.00 | 1,238.00 | 256,262 |
| Feb 13 2024 | 1,237.00 | -26.00 | -2.06% | 1,291.00 | 1,291.00 | 1,234.00 | 624,546 |
