DWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.01	38.14	37.84	38.14	38.14	0.74%	4,430
Nov 19, 2024	37.67	37.93	37.66	37.86	37.86	-0.18%	7,612
Nov 18, 2024	37.74	37.93	37.74	37.93	37.93	0.66%	6,079
Nov 15, 2024	37.78	37.78	37.27	37.68	37.68	-0.03%	15,099
Nov 14, 2024	37.91	37.94	37.68	37.69	37.69	-0.69%	17,366
Nov 13, 2024	38.14	38.14	37.92	37.95	37.95	-0.12%	10,664
Nov 12, 2024	38.29	38.37	37.87	38.00	38.00	-1.75%	10,499
Nov 11, 2024	38.73	38.79	38.65	38.68	38.68	-0.06%	11,454
Nov 8, 2024	38.97	38.97	38.58	38.70	38.70	-2.58%	5,020
Nov 7, 2024	39.55	39.85	39.55	39.73	39.73	2.10%	5,525
Nov 6, 2024	38.75	38.98	38.75	38.91	38.91	0.98%	16,980
Nov 5, 2024	38.25	38.53	38.20	38.53	38.53	1.13%	7,580
Nov 4, 2024	38.12	38.29	38.01	38.10	38.10	0.21%	29,877
Nov 1, 2024	38.17	38.23	38.01	38.02	38.02	0.37%	3,157
Oct 31, 2024	38.50	38.50	37.82	37.88	37.88	-1.86%	4,620
Oct 30, 2024	38.37	38.68	38.37	38.60	38.60	0.13%	6,975
Oct 29, 2024	38.62	38.71	38.46	38.55	38.55	-0.09%	9,244
Oct 28, 2024	38.30	38.59	38.30	38.58	38.58	1.78%	16,233
Oct 25, 2024	38.49	38.49	37.90	37.90	37.90	0.01%	6,934
Oct 24, 2024	37.82	38.73	37.73	37.90	37.90	0.05%	4,634
Oct 23, 2024	38.20	38.20	37.80	37.88	37.88	-0.42%	7,140
Oct 22, 2024	37.84	38.15	37.84	38.04	38.04	0.58%	3,731
Oct 21, 2024	38.09	38.09	37.76	37.82	37.82	-1.67%	5,991
Oct 18, 2024	38.45	38.53	38.27	38.46	38.46	2.06%	6,822
Oct 17, 2024	37.69	37.78	37.65	37.69	37.69	-0.75%	3,616
Oct 16, 2024	37.84	38.00	37.79	37.97	37.97	1.10%	6,191
Oct 15, 2024	38.07	38.09	37.49	37.56	37.56	-2.60%	22,450
Oct 14, 2024	38.53	38.83	38.43	38.56	38.56	-0.77%	10,483
Oct 11, 2024	38.79	38.95	38.79	38.86	38.86	1.07%	27,406
Oct 10, 2024	38.36	38.51	38.19	38.45	38.45	0.29%	7,395
Oct 9, 2024	37.86	38.66	37.75	38.34	38.34	0.70%	10,575
Oct 8, 2024	39.37	39.37	37.87	38.07	38.07	-4.14%	12,707
Oct 7, 2024	39.75	39.83	39.36	39.72	39.72	0.22%	15,735
Oct 4, 2024	39.35	39.84	39.35	39.63	39.63	2.08%	14,998
Oct 3, 2024	38.55	38.95	38.55	38.82	38.82	-0.67%	8,804
Oct 2, 2024	38.85	39.08	38.71	39.08	39.08	1.19%	4,296
Oct 1, 2024	38.02	38.63	38.02	38.63	38.63	1.91%	11,693
Sep 30, 2024	38.32	38.32	37.83	37.90	37.90	-0.47%	12,684
Sep 27, 2024	38.03	38.17	38.03	38.08	38.08	1.40%	10,423
Sep 26, 2024	37.37	37.56	37.16	37.56	37.56	4.29%	8,144
Sep 25, 2024	36.17	36.17	36.00	36.01	36.01	-2.54%	2,992
Sep 24, 2024	36.04	36.95	36.02	36.95	36.95	4.29%	8,977
Sep 23, 2024	35.35	35.57	35.35	35.43	35.43	0.75%	5,548
Sep 20, 2024	35.22	35.23	35.09	35.17	35.17	-0.74%	3,070
Sep 19, 2024	35.32	35.79	34.92	35.43	35.43	2.41%	7,875
Sep 18, 2024	34.58	34.73	34.50	34.59	34.59	0.18%	4,960
Sep 17, 2024	34.61	34.76	34.45	34.53	34.53	0.78%	4,972
Sep 16, 2024	34.18	34.26	34.05	34.26	34.26	0.64%	6,207
Sep 13, 2024	34.07	34.14	33.97	34.05	34.05	0.45%	6,619
Sep 12, 2024	33.75	33.93	33.69	33.89	33.89	0.79%	10,079
Sep 11, 2024	33.43	33.63	33.06	33.63	33.63	0.50%	6,228
Sep 10, 2024	33.63	33.63	33.19	33.46	33.46	-0.83%	4,854
Sep 9, 2024	33.74	33.84	33.70	33.74	33.74	0.50%	9,944
Sep 6, 2024	34.14	34.28	33.56	33.57	33.57	-1.87%	9,218
Sep 5, 2024	34.45	34.45	34.21	34.21	34.21	-0.47%	9,195
Sep 4, 2024	34.26	34.45	34.26	34.37	34.37	0.46%	20,529
Sep 3, 2024	34.52	34.52	34.12	34.21	34.21	-1.76%	4,973
Aug 30, 2024	34.74	34.83	34.54	34.83	34.83	1.27%	4,345
Aug 29, 2024	34.28	34.62	34.26	34.39	34.39	0.90%	8,955
Aug 28, 2024	34.07	34.12	33.51	34.08	34.08	-0.50%	2,720
Aug 27, 2024	34.26	34.37	34.07	34.25	34.25	0.10%	6,326
Aug 26, 2024	34.33	34.33	34.14	34.22	34.22	-0.66%	7,770
Aug 23, 2024	34.19	34.45	34.18	34.45	34.45	1.81%	7,633
Aug 22, 2024	34.21	34.21	33.83	33.83	33.83	-0.65%	2,608
Aug 21, 2024	33.92	34.12	33.87	34.06	34.06	0.60%	5,252
Aug 20, 2024	34.01	34.07	33.82	33.85	33.85	-0.95%	13,991
Aug 19, 2024	33.94	34.27	33.92	34.18	34.18	0.81%	6,075
Aug 16, 2024	33.74	33.98	33.57	33.90	33.90	0.76%	10,292
Aug 15, 2024	33.57	33.74	33.57	33.65	33.65	1.65%	7,520
Aug 14, 2024	33.10	33.13	32.72	33.10	33.10	0.28%	8,233
Aug 13, 2024	32.75	33.10	32.72	33.01	33.01	1.31%	7,432
Aug 12, 2024	32.74	32.74	32.37	32.58	32.58	-0.08%	43,580
Aug 9, 2024	32.43	32.61	32.40	32.61	32.61	0.52%	17,482
Aug 8, 2024	32.12	32.44	32.12	32.44	32.44	2.16%	17,192
Aug 7, 2024	32.23	32.42	31.75	31.75	31.75	0.19%	12,698
Aug 6, 2024	31.67	31.87	31.67	31.69	31.69	0.36%	12,233
Aug 5, 2024	30.91	31.68	30.91	31.58	31.58	-2.06%	15,864
Aug 2, 2024	32.41	32.41	32.11	32.24	32.24	-2.02%	21,959
Aug 1, 2024	33.73	33.73	32.78	32.90	32.90	-2.17%	4,684
Jul 31, 2024	33.64	33.80	33.59	33.63	33.63	0.81%	6,637
Jul 30, 2024	33.25	33.41	33.22	33.36	33.36	0.35%	5,913
Jul 29, 2024	33.31	33.31	33.17	33.25	33.25	-0.19%	8,248
Jul 26, 2024	33.13	33.46	33.13	33.31	33.31	1.13%	10,454
Jul 25, 2024	33.04	33.26	32.89	32.94	32.94	-0.86%	33,500
Jul 24, 2024	33.43	33.52	33.22	33.22	33.22	-1.68%	8,988
Jul 23, 2024	33.89	33.91	33.71	33.79	33.79	-0.37%	3,944
Jul 22, 2024	33.78	33.99	33.76	33.92	33.92	0.60%	9,950
Jul 19, 2024	33.47	33.79	33.47	33.71	33.71	-0.22%	2,133
Jul 18, 2024	34.08	34.28	33.75	33.79	33.79	-0.71%	8,584
Jul 17, 2024	34.16	34.16	33.99	34.03	34.03	-0.67%	4,708
Jul 16, 2024	34.01	34.34	34.01	34.26	34.26	0.45%	6,662
Jul 15, 2024	34.31	34.50	34.07	34.11	34.11	-0.57%	8,813
Jul 12, 2024	34.42	34.53	34.30	34.30	34.30	0.25%	8,026
Jul 11, 2024	34.31	34.39	33.67	34.21	34.21	0.39%	8,424
Jul 10, 2024	33.87	34.08	33.86	34.08	34.08	0.86%	5,701
Jul 9, 2024	33.75	33.86	33.71	33.79	33.79	0.31%	8,310
Jul 8, 2024	33.70	33.70	33.59	33.69	33.69	-0.70%	3,626
Jul 5, 2024	33.79	36.22	33.66	33.92	33.92	0.18%	20,877
Jul 3, 2024	33.89	33.92	33.78	33.86	33.86	0.94%	1,879
Jul 2, 2024	33.45	33.55	33.36	33.55	33.55	1.04%	7,380