Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XDWT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 85.42 | -0.14 | -0.16% | 85.80 | 86.48 | 84.595 | 14,090 |
| Jun 06 2024 | 85.555 | 0.46 | 0.54% | 86.19 | 86.355 | 85.25 | 17,301 |
| Jun 05 2024 | 85.095 | 2.21 | 2.66% | 83.76 | 85.14 | 83.57 | 4,356 |
| Jun 04 2024 | 82.89 | -0.02 | -0.02% | 83.21 | 83.425 | 82.605 | 12,000 |
| Jun 03 2024 | 82.91 | 1.47 | 1.81% | 83.11 | 83.63 | 82.59 | 4,071 |
| May 31 2024 | 81.435 | -1.87 | -2.24% | 82.54 | 83.295 | 81.33 | 8,024 |
| May 30 2024 | 83.305 | -1.33 | -1.57% | 84.01 | 84.325 | 83.135 | 2,772 |
| May 29 2024 | 84.63 | -0.35 | -0.41% | 84.96 | 85.085 | 84.13 | 6,552 |
| May 28 2024 | 84.98 | 1.00 | 1.19% | 84.66 | 85.01 | 84.365 | 26,580 |
| May 24 2024 | 83.98 | -0.14 | -0.17% | 83.23 | 84.015 | 83.025 | 8,108 |
| May 23 2024 | 84.12 | 1.13 | 1.36% | 84.38 | 84.59 | 83.585 | 83,430 |
| May 22 2024 | 82.99 | 0.30 | 0.36% | 82.83 | 83.145 | 82.615 | 4,072 |
| May 21 2024 | 82.69 | 0.16 | 0.19% | 82.56 | 82.78 | 82.065 | 9,733 |
| May 20 2024 | 82.535 | 0.78 | 0.96% | 81.81 | 82.58 | 81.70 | 19,951 |
| May 17 2024 | 81.75 | -0.70 | -0.84% | 81.97 | 82.155 | 81.665 | 10,776 |
| May 16 2024 | 82.445 | 0.72 | 0.89% | 82.57 | 82.57 | 82.095 | 3,048 |
| May 15 2024 | 81.72 | 1.84 | 2.30% | 80.34 | 81.74 | 80.215 | 9,376 |
| May 14 2024 | 79.88 | 0.15 | 0.19% | 79.66 | 80.085 | 79.115 | 17,844 |
| May 13 2024 | 79.73 | 0.48 | 0.61% | 79.78 | 79.955 | 79.275 | 4,112 |
| May 10 2024 | 79.25 | 0.13 | 0.16% | 79.17 | 79.845 | 79.07 | 2,233 |
| May 09 2024 | 79.12 | 0.08 | 0.10% | 79.00 | 79.215 | 78.615 | 1,039 |
| May 08 2024 | 79.04 | -0.39 | -0.49% | 79.10 | 79.32 | 78.565 | 10,863 |
| May 07 2024 | 79.43 | 1.23 | 1.57% | 79.51 | 79.70 | 79.225 | 5,485 |
| May 03 2024 | 78.20 | 2.45 | 3.23% | 76.90 | 78.575 | 76.675 | 10,979 |
| May 02 2024 | 75.75 | 0.57 | 0.76% | 75.80 | 76.145 | 75.07 | 2,938 |
| May 01 2024 | 75.18 | -1.83 | -2.38% | 75.77 | 75.77 | 74.965 | 21,340 |
| Apr 30 2024 | 77.01 | -0.47 | -0.60% | 77.55 | 77.72 | 76.945 | 8,185 |
| Apr 29 2024 | 77.475 | 0.07 | 0.09% | 77.65 | 77.825 | 77.145 | 15,313 |
| Apr 26 2024 | 77.405 | 2.29 | 3.04% | 76.88 | 77.77 | 76.49 | 7,954 |
| Apr 25 2024 | 75.12 | -1.11 | -1.46% | 75.75 | 75.75 | 74.555 | 203,545 |
| Apr 24 2024 | 76.23 | 0.42 | 0.55% | 76.50 | 76.86 | 76.035 | 7,712 |
| Apr 23 2024 | 75.81 | 1.92 | 2.59% | 74.65 | 75.93 | 74.565 | 21,630 |
| Apr 22 2024 | 73.895 | -1.04 | -1.38% | 74.42 | 74.575 | 73.575 | 9,269 |
| Apr 19 2024 | 74.93 | -1.89 | -2.46% | 75.48 | 76.03 | 74.775 | 13,021 |
| Apr 18 2024 | 76.82 | -0.45 | -0.58% | 77.35 | 77.37 | 75.85 | 13,276 |
| Apr 17 2024 | 77.27 | -0.76 | -0.97% | 77.50 | 78.40 | 77.27 | 6,441 |
| Apr 16 2024 | 78.03 | -1.44 | -1.81% | 77.69 | 78.365 | 77.445 | 16,935 |
| Apr 15 2024 | 79.47 | -0.23 | -0.28% | 79.69 | 80.09 | 79.18 | 8,115 |
| Apr 12 2024 | 79.695 | 0.21 | 0.26% | 80.80 | 80.87 | 79.32 | 13,434 |
| Apr 11 2024 | 79.485 | 0.42 | 0.53% | 79.18 | 79.575 | 78.645 | 13,396 |
| Apr 10 2024 | 79.065 | 0.06 | 0.08% | 79.73 | 79.95 | 78.335 | 5,303 |
| Apr 09 2024 | 79.00 | -0.78 | -0.98% | 79.72 | 80.09 | 78.635 | 10,798 |
| Apr 08 2024 | 79.78 | 0.18 | 0.23% | 79.64 | 80.06 | 79.28 | 3,518 |
| Apr 05 2024 | 79.60 | -1.19 | -1.47% | 79.00 | 79.785 | 78.735 | 4,207 |
| Apr 04 2024 | 80.79 | 0.22 | 0.27% | 80.39 | 81.205 | 80.31 | 3,550 |
| Apr 03 2024 | 80.57 | 0.79 | 0.99% | 79.72 | 80.655 | 79.54 | 13,873 |
| Apr 02 2024 | 79.78 | -0.80 | -0.99% | 80.72 | 80.89 | 79.225 | 10,753 |
| Mar 28 2024 | 80.58 | 0.18 | 0.22% | 80.60 | 80.90 | 80.31 | 5,043 |
| Mar 27 2024 | 80.40 | -0.89 | -1.09% | 81.28 | 81.34 | 80.16 | 2,584 |
| Mar 26 2024 | 81.29 | 0.01 | 0.01% | 81.51 | 81.735 | 81.11 | 10,640 |
| Mar 25 2024 | 81.285 | -0.23 | -0.28% | 81.42 | 81.575 | 80.60 | 17,703 |
| Mar 22 2024 | 81.51 | -0.45 | -0.55% | 81.68 | 81.68 | 81.025 | 11,615 |
| Mar 21 2024 | 81.96 | 1.79 | 2.23% | 81.76 | 82.115 | 81.50 | 17,835 |
| Mar 20 2024 | 80.17 | 0.31 | 0.39% | 80.06 | 80.365 | 79.845 | 11,253 |
| Mar 19 2024 | 79.86 | -0.01 | -0.01% | 79.79 | 79.86 | 78.645 | 22,407 |
| Mar 18 2024 | 79.87 | 0.86 | 1.09% | 79.89 | 80.75 | 79.67 | 22,371 |
| Mar 15 2024 | 79.01 | -1.35 | -1.68% | 79.98 | 80.655 | 78.955 | 39,724 |
| Mar 14 2024 | 80.36 | 0.00 | 0.00% | 80.94 | 81.10 | 80.07 | 61,692 |
| Mar 13 2024 | 80.36 | -0.50 | -0.62% | 81.64 | 81.69 | 80.18 | 27,360 |
| Mar 12 2024 | 80.86 | 1.17 | 1.47% | 80.17 | 81.11 | 79.52 | 38,129 |
| Mar 11 2024 | 79.69 | -1.22 | -1.51% | 79.67 | 80.08 | 79.07 | 13,620 |
