DWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.50	39.57	38.97	38.99	38.99	-1.17%	192,203
Feb 20, 2025	39.46	39.62	39.18	39.45	39.45	0.15%	8,705
Feb 19, 2025	39.45	39.45	39.20	39.39	39.39	-0.35%	5,341
Feb 18, 2025	39.81	39.81	39.48	39.53	39.53	-0.05%	9,666
Feb 14, 2025	39.80	39.82	39.53	39.55	39.55	0.66%	6,227
Feb 13, 2025	38.64	39.29	38.64	39.29	39.29	2.10%	5,928
Feb 12, 2025	38.14	38.66	38.13	38.48	38.48	0.84%	20,030
Feb 11, 2025	38.01	38.26	37.97	38.16	38.16	-0.65%	26,743
Feb 10, 2025	38.41	38.46	38.26	38.41	38.41	0.68%	13,598
Feb 7, 2025	38.34	38.36	38.02	38.15	38.15	0.37%	11,536
Feb 6, 2025	38.01	38.10	37.85	38.01	38.01	0.79%	16,402
Feb 5, 2025	37.74	37.80	37.60	37.71	37.71	-0.40%	14,713
Feb 4, 2025	37.69	38.05	37.69	37.87	37.87	1.39%	5,445
Feb 3, 2025	36.80	37.56	36.80	37.35	37.35	-1.33%	12,318
Jan 31, 2025	38.21	38.32	37.76	37.85	37.85	-1.10%	11,085
Jan 30, 2025	38.04	38.42	38.04	38.27	38.27	1.32%	8,227
Jan 29, 2025	37.93	38.06	37.73	37.77	37.77	0.03%	9,971
Jan 28, 2025	37.66	37.79	37.56	37.76	37.76	0.29%	8,584
Jan 27, 2025	37.34	37.71	37.34	37.65	37.65	0.05%	15,719
Jan 24, 2025	37.38	37.66	37.38	37.63	37.63	1.04%	13,065
Jan 23, 2025	37.16	37.28	37.07	37.24	37.24	0.28%	7,216
Jan 22, 2025	37.20	37.26	37.08	37.14	37.14	-0.32%	26,229
Jan 21, 2025	37.18	37.27	37.06	37.26	37.26	1.39%	14,772
Jan 17, 2025	36.58	36.83	36.58	36.75	36.75	1.00%	18,420
Jan 16, 2025	36.40	36.40	36.22	36.38	36.38	-0.19%	15,191
Jan 15, 2025	36.53	36.53	36.25	36.45	36.45	1.56%	23,201
Jan 14, 2025	35.94	35.96	35.69	35.89	35.89	0.79%	51,172
Jan 13, 2025	35.26	35.61	35.26	35.61	35.61	0.82%	44,073
Jan 10, 2025	35.58	35.95	35.26	35.32	35.32	-2.19%	95,370
Jan 8, 2025	36.13	36.15	35.89	36.11	36.11	-0.28%	20,080
Jan 7, 2025	36.67	36.67	36.11	36.21	36.21	-0.84%	47,326
Jan 6, 2025	36.69	36.77	36.45	36.52	36.52	0.23%	33,588
Jan 3, 2025	36.25	36.49	36.23	36.44	36.44	1.19%	15,410
Jan 2, 2025	36.31	36.36	35.92	36.01	36.01	-0.83%	29,111
Dec 31, 2024	37.07	37.07	36.19	36.31	36.31	0.01%	26,571
Dec 30, 2024	37.22	37.22	36.11	36.31	36.31	-0.97%	36,706
Dec 27, 2024	36.59	36.68	36.45	36.66	36.66	-2.02%	10,101
Dec 26, 2024	37.20	37.48	37.20	37.42	36.88	-0.44%	7,359
Dec 24, 2024	37.31	37.58	37.30	37.58	37.05	0.11%	17,777
Dec 23, 2024	37.03	37.54	36.87	37.54	37.01	1.24%	7,775
Dec 20, 2024	36.55	37.30	36.55	37.08	36.55	0.99%	28,717
Dec 19, 2024	37.02	37.02	36.72	36.72	36.20	-0.13%	9,633
Dec 18, 2024	37.71	37.80	36.71	36.77	36.24	-2.58%	7,657
Dec 17, 2024	37.82	37.90	37.68	37.74	37.20	-0.57%	18,799
Dec 16, 2024	38.20	38.20	37.96	37.96	37.42	-1.12%	16,099
Dec 13, 2024	38.69	38.71	38.23	38.39	37.84	-0.82%	5,881
Dec 12, 2024	38.88	38.93	38.71	38.71	38.16	-0.66%	6,820
Dec 11, 2024	38.85	38.98	38.74	38.96	38.41	0.17%	81,132
Dec 10, 2024	39.60	39.60	38.90	38.90	38.34	-1.57%	12,232
Dec 9, 2024	39.81	39.81	39.52	39.52	38.96	2.07%	12,489
Dec 6, 2024	38.85	38.89	38.67	38.72	38.17	0.45%	12,554
Dec 5, 2024	38.63	38.68	38.51	38.54	37.99	0.07%	4,045
Dec 4, 2024	38.75	38.75	38.39	38.52	37.97	-0.43%	14,909
Dec 3, 2024	38.62	38.78	38.27	38.68	38.13	-0.12%	19,704
Dec 2, 2024	38.69	38.73	38.51	38.73	38.18	-0.15%	5,636
Nov 29, 2024	38.65	38.89	38.65	38.79	38.23	0.34%	4,750
Nov 27, 2024	38.70	38.88	38.62	38.65	38.11	0.75%	9,398
Nov 26, 2024	38.22	38.37	38.22	38.37	37.82	-0.54%	2,897
Nov 25, 2024	38.56	38.62	38.47	38.58	38.03	0.96%	4,190
Nov 22, 2024	37.98	38.21	37.98	38.21	37.67	-0.47%	15,772
Nov 21, 2024	38.19	38.48	38.19	38.39	37.85	0.65%	6,758
Nov 20, 2024	38.01	38.14	37.84	38.14	37.60	0.74%	4,430
Nov 19, 2024	37.67	37.93	37.66	37.86	37.32	-0.18%	7,612
Nov 18, 2024	37.74	37.93	37.74	37.93	37.39	0.66%	6,079
Nov 15, 2024	37.78	37.78	37.27	37.68	37.15	-0.03%	15,099
Nov 14, 2024	37.91	37.94	37.68	37.69	37.16	-0.69%	17,366
Nov 13, 2024	38.14	38.14	37.92	37.95	37.41	-0.12%	10,664
Nov 12, 2024	38.29	38.37	37.87	38.00	37.46	-1.75%	10,499
Nov 11, 2024	38.73	38.79	38.65	38.68	38.13	-0.06%	11,454
Nov 8, 2024	38.97	38.97	38.58	38.70	38.15	-2.58%	5,020
Nov 7, 2024	39.55	39.85	39.55	39.73	39.16	2.10%	5,525
Nov 6, 2024	38.75	38.98	38.75	38.91	38.36	0.98%	16,980
Nov 5, 2024	38.25	38.53	38.20	38.53	37.98	1.13%	7,580
Nov 4, 2024	38.12	38.29	38.01	38.10	37.56	0.21%	29,877
Nov 1, 2024	38.17	38.23	38.01	38.02	37.48	0.37%	3,157
Oct 31, 2024	38.50	38.50	37.82	37.88	37.34	-1.86%	4,620
Oct 30, 2024	38.37	38.68	38.37	38.60	38.05	0.13%	6,975
Oct 29, 2024	38.62	38.71	38.46	38.55	38.00	-0.09%	9,244
Oct 28, 2024	38.30	38.59	38.30	38.58	38.03	1.78%	16,233
Oct 25, 2024	38.49	38.49	37.90	37.90	37.37	0.01%	6,934
Oct 24, 2024	37.82	38.73	37.73	37.90	37.36	0.05%	4,634
Oct 23, 2024	38.20	38.20	37.80	37.88	37.34	-0.42%	7,140
Oct 22, 2024	37.84	38.15	37.84	38.04	37.50	0.58%	3,731
Oct 21, 2024	38.09	38.09	37.76	37.82	37.28	-1.67%	5,991
Oct 18, 2024	38.45	38.53	38.27	38.46	37.92	2.06%	6,822
Oct 17, 2024	37.69	37.78	37.65	37.69	37.15	-0.75%	3,616
Oct 16, 2024	37.84	38.00	37.79	37.97	37.43	1.10%	6,191
Oct 15, 2024	38.07	38.09	37.49	37.56	37.02	-2.60%	22,450
Oct 14, 2024	38.53	38.83	38.43	38.56	38.01	-0.77%	10,483
Oct 11, 2024	38.79	38.95	38.79	38.86	38.31	1.07%	27,406
Oct 10, 2024	38.36	38.51	38.19	38.45	37.90	0.29%	7,395
Oct 9, 2024	37.86	38.66	37.75	38.34	37.79	0.70%	10,575
Oct 8, 2024	39.37	39.37	37.87	38.07	37.53	-4.14%	12,707
Oct 7, 2024	39.75	39.83	39.36	39.72	39.15	0.22%	15,735
Oct 4, 2024	39.35	39.84	39.35	39.63	39.07	2.08%	14,998
Oct 3, 2024	38.55	38.95	38.55	38.82	38.27	-0.67%	8,804
Oct 2, 2024	38.85	39.08	38.71	39.08	38.53	1.19%	4,296
Oct 1, 2024	38.02	38.63	38.02	38.63	38.08	1.91%	11,693
Sep 30, 2024	38.32	38.32	37.83	37.90	37.36	-0.47%	12,684
Sep 27, 2024	38.03	38.17	38.03	38.08	37.54	1.40%	10,423