Davis Select Worldwide ETF (DWLD)

DWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	37.37	37.56	37.16	37.56	37.02	4.29%	8,144
Sep 25, 2024	36.17	36.17	36.00	36.01	35.50	-2.54%	2,992
Sep 24, 2024	36.04	36.95	36.02	36.95	36.43	4.29%	8,977
Sep 23, 2024	35.35	35.57	35.35	35.43	34.93	0.75%	5,548
Sep 20, 2024	35.22	35.23	35.09	35.17	34.67	-0.74%	3,070
Sep 19, 2024	35.32	35.79	34.92	35.43	34.93	2.41%	7,875
Sep 18, 2024	34.58	34.73	34.50	34.59	34.10	0.18%	4,960
Sep 17, 2024	34.61	34.76	34.45	34.53	34.04	0.78%	4,972
Sep 16, 2024	34.18	34.26	34.05	34.26	33.78	0.64%	6,207
Sep 13, 2024	34.07	34.14	33.97	34.05	33.56	0.45%	6,619
Sep 12, 2024	33.75	33.93	33.69	33.89	33.41	0.79%	10,079
Sep 11, 2024	33.43	33.63	33.06	33.63	33.15	0.50%	6,228
Sep 10, 2024	33.63	33.63	33.19	33.46	32.98	-0.83%	4,854
Sep 9, 2024	33.74	33.84	33.70	33.74	33.26	0.50%	9,944
Sep 6, 2024	34.14	34.28	33.56	33.57	33.09	-1.87%	9,218
Sep 5, 2024	34.45	34.45	34.21	34.21	33.72	-0.47%	9,195
Sep 4, 2024	34.26	34.45	34.26	34.37	33.88	0.46%	20,529
Sep 3, 2024	34.52	34.52	34.12	34.21	33.73	-1.76%	4,973
Aug 30, 2024	34.74	34.83	34.54	34.83	34.33	1.27%	4,345
Aug 29, 2024	34.28	34.62	34.26	34.39	33.90	0.90%	8,955
Aug 28, 2024	34.07	34.12	33.51	34.08	33.60	-0.50%	2,720
Aug 27, 2024	34.26	34.37	34.07	34.25	33.77	0.10%	6,326
Aug 26, 2024	34.33	34.33	34.14	34.22	33.73	-0.66%	7,770

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.