Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XDWI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 58.73 | -0.13 | -0.22% | 58.86 | 59.235 | 58.685 | 10,285 |
| May 30 2024 | 58.86 | 0.25 | 0.43% | 58.55 | 58.875 | 58.23 | 4,064 |
| May 29 2024 | 58.61 | -1.03 | -1.73% | 59.03 | 59.08 | 58.58 | 7,308 |
| May 28 2024 | 59.64 | -0.27 | -0.45% | 60.11 | 60.16 | 59.57 | 8,369 |
| May 24 2024 | 59.91 | 0.24 | 0.40% | 59.59 | 59.935 | 59.515 | 904 |
| May 23 2024 | 59.67 | -0.08 | -0.13% | 60.03 | 60.255 | 59.58 | 2,442 |
| May 22 2024 | 59.75 | -0.14 | -0.23% | 59.73 | 59.89 | 59.65 | 7,131 |
| May 21 2024 | 59.89 | -0.28 | -0.47% | 60.00 | 60.09 | 59.755 | 3,257 |
| May 20 2024 | 60.17 | 0.50 | 0.84% | 60.17 | 60.17 | 60.17 | 4 |
| May 17 2024 | 59.67 | -0.42 | -0.69% | 59.80 | 59.875 | 59.635 | 6,293 |
| May 16 2024 | 60.085 | -0.20 | -0.32% | 60.37 | 60.385 | 59.97 | 14,082 |
| May 15 2024 | 60.28 | 0.60 | 1.01% | 59.90 | 60.575 | 59.81 | 22,863 |
| May 14 2024 | 59.68 | -0.08 | -0.13% | 59.68 | 59.88 | 59.39 | 4,875 |
| May 13 2024 | 59.76 | -0.17 | -0.28% | 59.96 | 59.995 | 59.76 | 16,690 |
| May 10 2024 | 59.93 | 0.31 | 0.53% | 60.03 | 60.235 | 59.87 | 1,625,630 |
| May 09 2024 | 59.615 | 0.50 | 0.85% | 59.65 | 59.68 | 59.59 | 8 |
| May 08 2024 | 59.115 | -0.16 | -0.26% | 59.10 | 59.275 | 58.81 | 5,097 |
| May 07 2024 | 59.27 | 0.94 | 1.60% | 59.90 | 59.90 | 59.01 | 2,359 |
| May 03 2024 | 58.335 | 0.65 | 1.12% | 58.07 | 58.78 | 58.07 | 1,139 |
| May 02 2024 | 57.69 | 0.24 | 0.42% | 57.87 | 57.97 | 57.35 | 23 |
| May 01 2024 | 57.45 | -0.49 | -0.85% | 57.77 | 57.77 | 57.285 | 1,202 |
| Apr 30 2024 | 57.94 | -0.33 | -0.57% | 58.37 | 58.48 | 57.89 | 2,579 |
| Apr 29 2024 | 58.27 | 0.44 | 0.75% | 58.22 | 58.31 | 58.045 | 8,198 |
| Apr 26 2024 | 57.835 | 0.59 | 1.04% | 57.70 | 58.04 | 57.675 | 1,070 |
| Apr 25 2024 | 57.24 | -0.31 | -0.54% | 57.92 | 57.92 | 56.71 | 1,639 |
| Apr 24 2024 | 57.55 | -0.26 | -0.45% | 57.97 | 58.18 | 57.47 | 1,306 |
| Apr 23 2024 | 57.81 | 0.88 | 1.55% | 57.37 | 57.955 | 57.305 | 6,492 |
| Apr 22 2024 | 56.93 | -0.05 | -0.09% | 56.92 | 57.175 | 56.87 | 164 |
| Apr 19 2024 | 56.98 | -0.41 | -0.71% | 56.71 | 57.20 | 56.575 | 928 |
| Apr 18 2024 | 57.39 | 0.37 | 0.65% | 57.20 | 57.53 | 57.055 | 829 |
| Apr 17 2024 | 57.02 | -0.30 | -0.52% | 57.58 | 57.66 | 57.02 | 843 |
| Apr 16 2024 | 57.32 | -0.96 | -1.65% | 57.43 | 57.61 | 57.15 | 12,017 |
| Apr 15 2024 | 58.28 | 0.09 | 0.15% | 58.26 | 58.87 | 58.145 | 2,714 |
| Apr 12 2024 | 58.19 | -0.15 | -0.26% | 58.79 | 58.795 | 58.035 | 3,234 |
| Apr 11 2024 | 58.34 | -0.28 | -0.47% | 58.31 | 58.35 | 58.26 | 299 |
| Apr 10 2024 | 58.615 | -0.26 | -0.43% | 59.32 | 59.405 | 58.18 | 3,054 |
| Apr 09 2024 | 58.87 | -0.52 | -0.88% | 59.43 | 59.555 | 58.645 | 4,427 |
| Apr 08 2024 | 59.39 | 0.35 | 0.59% | 59.14 | 59.59 | 59.05 | 2,809 |
| Apr 05 2024 | 59.04 | -0.43 | -0.72% | 58.76 | 59.105 | 58.495 | 15,506 |
| Apr 04 2024 | 59.47 | 0.32 | 0.54% | 59.25 | 59.585 | 59.22 | 5,383 |
| Apr 03 2024 | 59.15 | 0.45 | 0.76% | 58.67 | 59.21 | 58.535 | 4,513 |
| Apr 02 2024 | 58.705 | -0.77 | -1.29% | 59.08 | 59.55 | 58.445 | 26,018 |
| Mar 28 2024 | 59.47 | 0.15 | 0.25% | 59.55 | 59.61 | 59.43 | 3,250 |
| Mar 27 2024 | 59.32 | 0.24 | 0.41% | 59.29 | 59.43 | 59.115 | 1,103 |
| Mar 26 2024 | 59.08 | -0.09 | -0.15% | 59.25 | 59.265 | 59.08 | 1,405 |
| Mar 25 2024 | 59.17 | -0.24 | -0.40% | 59.34 | 59.45 | 59.17 | 3,935 |
| Mar 22 2024 | 59.41 | -0.26 | -0.43% | 59.59 | 59.625 | 59.41 | 2,426 |
| Mar 21 2024 | 59.665 | 1.01 | 1.71% | 59.72 | 59.72 | 59.225 | 1,148 |
| Mar 20 2024 | 58.66 | 0.33 | 0.57% | 58.51 | 58.795 | 58.435 | 1,216 |
| Mar 19 2024 | 58.33 | 0.10 | 0.17% | 58.04 | 58.36 | 57.865 | 3,661 |
| Mar 18 2024 | 58.23 | 0.08 | 0.14% | 58.49 | 58.49 | 58.085 | 13,049 |
| Mar 15 2024 | 58.15 | 0.22 | 0.38% | 58.04 | 58.225 | 57.915 | 848 |
| Mar 14 2024 | 57.93 | -0.24 | -0.41% | 57.90 | 57.96 | 57.84 | 4,101 |
| Mar 13 2024 | 58.17 | 0.21 | 0.36% | 57.97 | 58.195 | 57.89 | 2,158 |
| Mar 12 2024 | 57.96 | 0.42 | 0.73% | 57.96 | 57.96 | 57.96 | 10,200 |
| Mar 11 2024 | 57.54 | -0.77 | -1.32% | 57.96 | 57.96 | 57.315 | 17 |
| Mar 08 2024 | 58.31 | 0.22 | 0.38% | 58.25 | 58.52 | 58.005 | 313 |
| Mar 07 2024 | 58.09 | 0.18 | 0.30% | 57.78 | 58.275 | 57.735 | 271 |
| Mar 06 2024 | 57.915 | 0.35 | 0.62% | 57.49 | 57.92 | 57.35 | 2,538 |
| Mar 05 2024 | 57.56 | -0.10 | -0.17% | 57.56 | 57.56 | 57.56 | 1,601 |
| Mar 04 2024 | 57.66 | 0.28 | 0.49% | 57.54 | 57.745 | 57.445 | 25,525 |
