Davis Select Worldwide ETF (DWLD)

DWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.68	47.18	46.68	47.04	47.04	0.60%	1,730
Jun 11, 2026	46.48	46.80	46.06	46.76	46.76	0.82%	15,213
Jun 10, 2026	46.56	46.92	46.31	46.38	46.38	-0.62%	15,519
Jun 9, 2026	47.24	47.24	46.14	46.67	46.67	-0.34%	5,738
Jun 8, 2026	47.11	47.18	46.83	46.83	46.83	-0.19%	10,425
Jun 5, 2026	47.82	47.82	46.75	46.92	46.92	-2.66%	17,411
Jun 4, 2026	48.08	48.28	48.03	48.20	48.20	0.44%	22,472
Jun 3, 2026	48.24	48.32	47.88	47.99	47.99	-1.70%	16,329
Jun 2, 2026	48.58	49.01	48.58	48.82	48.82	0.27%	8,864
Jun 1, 2026	48.20	48.73	48.20	48.69	48.69	1.92%	15,251
May 29, 2026	47.67	47.91	47.64	47.77	47.77	-0.21%	5,787
May 28, 2026	47.31	47.99	47.30	47.87	47.87	-0.23%	18,190
May 27, 2026	47.75	48.13	47.67	47.98	47.98	0.94%	12,314
May 26, 2026	47.67	47.78	47.39	47.54	47.54	1.38%	7,785
May 22, 2026	46.98	47.15	46.89	46.89	46.89	-1.33%	22,832
May 21, 2026	47.17	47.74	47.17	47.52	47.52	0.42%	16,727
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

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.