Davis Select Worldwide ETF (DWLD)
BATS: DWLD · Real-Time Price · USD
46.89
-0.63 (-1.33%)
At close: May 22, 2026, 4:00 PM EDT
46.89
0.00 (0.00%)
After-hours: May 22, 2026, 6:30 PM EDT
DWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 46.98 | 47.07 | 46.89 | 46.89 | 46.89 | -1.33% | 3,140 |
| May 21, 2026 | 47.24 | 47.62 | 47.24 | 47.52 | 47.52 | 0.42% | 2,283 |
| May 20, 2026 | 47.06 | 47.47 | 46.96 | 47.32 | 47.32 | 0.71% | 14,560 |
| May 19, 2026 | 47.55 | 47.55 | 46.96 | 46.99 | 46.99 | -1.02% | 14,026 |
| May 18, 2026 | 47.42 | 47.61 | 47.26 | 47.47 | 47.47 | 0.47% | 9,995 |
| May 15, 2026 | 47.20 | 47.44 | 47.20 | 47.25 | 47.25 | -1.40% | 52,416 |
| May 14, 2026 | 48.30 | 48.30 | 47.84 | 47.92 | 47.92 | -0.94% | 23,564 |
| May 13, 2026 | 47.76 | 48.37 | 47.75 | 48.37 | 48.37 | 1.01% | 19,494 |
| May 12, 2026 | 47.86 | 47.94 | 47.54 | 47.89 | 47.89 | -0.16% | 10,735 |
| May 11, 2026 | 48.09 | 48.27 | 47.91 | 47.96 | 47.96 | -0.06% | 5,784 |
| May 8, 2026 | 47.93 | 48.03 | 47.89 | 47.99 | 47.99 | 0.30% | 6,110 |
| May 7, 2026 | 48.12 | 48.12 | 47.79 | 47.85 | 47.85 | -0.42% | 10,936 |
| May 6, 2026 | 47.66 | 48.09 | 47.65 | 48.05 | 48.05 | 2.11% | 15,840 |
| May 5, 2026 | 46.83 | 47.25 | 46.83 | 47.06 | 47.06 | 0.78% | 11,071 |
| May 4, 2026 | 46.66 | 46.98 | 46.52 | 46.69 | 46.69 | -0.28% | 13,006 |
| May 1, 2026 | 46.82 | 46.95 | 46.69 | 46.83 | 46.83 | 0.18% | 11,927 |
| Apr 30, 2026 | 46.13 | 46.74 | 46.13 | 46.74 | 46.74 | 1.58% | 6,152 |
| Apr 29, 2026 | 46.46 | 46.55 | 45.96 | 46.02 | 46.02 | -0.24% | 13,265 |
| Apr 28, 2026 | 46.05 | 46.32 | 45.96 | 46.13 | 46.13 | -0.56% | 8,428 |
| Apr 27, 2026 | 46.13 | 46.47 | 46.13 | 46.39 | 46.39 | 0.18% | 10,282 |
| Apr 24, 2026 | 46.25 | 46.30 | 46.06 | 46.30 | 46.30 | 0.59% | 6,609 |
| Apr 23, 2026 | 46.29 | 46.39 | 46.00 | 46.03 | 46.03 | -1.33% | 8,367 |
| Apr 22, 2026 | 46.74 | 46.80 | 46.53 | 46.65 | 46.65 | 0.30% | 9,568 |
| Apr 21, 2026 | 46.86 | 47.04 | 46.46 | 46.51 | 46.51 | -0.77% | 14,135 |
| Apr 20, 2026 | 46.82 | 46.89 | 46.70 | 46.87 | 46.87 | -0.13% | 8,697 |
| Apr 17, 2026 | 46.90 | 47.09 | 46.82 | 46.93 | 46.93 | 1.14% | 11,477 |
| Apr 16, 2026 | 46.29 | 46.58 | 46.29 | 46.40 | 46.40 | 0.41% | 82,761 |
| Apr 15, 2026 | 46.05 | 46.21 | 45.77 | 46.21 | 46.21 | 0.43% | 20,845 |
| Apr 14, 2026 | 45.84 | 46.08 | 45.57 | 46.01 | 46.01 | 1.37% | 42,926 |
| Apr 13, 2026 | 44.90 | 45.47 | 44.90 | 45.39 | 45.39 | 0.22% | 11,279 |
| Apr 10, 2026 | 45.27 | 45.43 | 45.13 | 45.29 | 45.29 | 0.42% | 7,807 |
| Apr 9, 2026 | 45.22 | 45.25 | 44.84 | 45.10 | 45.10 | -0.46% | 40,230 |
| Apr 8, 2026 | 45.21 | 45.42 | 45.14 | 45.31 | 45.31 | 2.63% | 15,172 |
| Apr 7, 2026 | 44.11 | 44.15 | 43.83 | 44.15 | 44.15 | - | 24,825 |
| Apr 6, 2026 | 43.68 | 44.18 | 43.68 | 44.15 | 44.15 | 0.78% | 11,848 |
| Apr 2, 2026 | 43.48 | 43.81 | 43.28 | 43.81 | 43.81 | -0.52% | 19,142 |
| Apr 1, 2026 | 44.03 | 44.20 | 43.91 | 44.04 | 44.04 | 0.52% | 7,443 |
| Mar 31, 2026 | 43.26 | 43.81 | 43.05 | 43.81 | 43.81 | 2.70% | 8,118 |
| Mar 30, 2026 | 43.11 | 43.11 | 42.44 | 42.66 | 42.66 | 0.07% | 35,839 |
| Mar 27, 2026 | 42.87 | 42.97 | 42.52 | 42.63 | 42.63 | -1.00% | 9,123 |
| Mar 26, 2026 | 43.66 | 43.66 | 42.99 | 43.06 | 43.06 | -1.99% | 11,738 |
| Mar 25, 2026 | 44.10 | 44.10 | 43.72 | 43.93 | 43.93 | 1.32% | 25,746 |
| Mar 24, 2026 | 43.21 | 43.69 | 43.21 | 43.36 | 43.36 | -0.73% | 21,075 |
| Mar 23, 2026 | 43.69 | 44.11 | 43.44 | 43.68 | 43.68 | 1.65% | 83,186 |
| Mar 20, 2026 | 43.33 | 43.50 | 42.88 | 42.97 | 42.97 | -2.11% | 52,583 |
| Mar 19, 2026 | 43.47 | 44.03 | 43.47 | 43.90 | 43.90 | -0.44% | 149,217 |
| Mar 18, 2026 | 44.71 | 44.78 | 44.09 | 44.09 | 44.09 | -1.91% | 40,124 |
| Mar 17, 2026 | 44.67 | 45.17 | 44.67 | 44.95 | 44.95 | 0.65% | 65,307 |
| Mar 16, 2026 | 44.43 | 44.91 | 44.43 | 44.66 | 44.66 | 1.22% | 19,277 |
| Mar 13, 2026 | 44.58 | 44.62 | 44.11 | 44.12 | 44.12 | -0.66% | 25,080 |