DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	49.87	49.87	49.87	49.87	49.87	0.36%	18
Dec 2, 2024	49.69	49.69	49.69	49.69	49.69	-0.52%	9
Nov 29, 2024	49.95	49.95	49.95	49.95	49.95	0.73%	6
Nov 27, 2024	49.87	49.87	49.45	49.59	49.59	-0.46%	2,731
Nov 26, 2024	49.82	49.82	49.82	49.82	49.82	0.88%	3
Nov 25, 2024	49.57	49.57	49.38	49.38	49.38	-0.18%	374
Nov 22, 2024	49.28	49.47	49.28	49.47	49.47	0.51%	2,146
Nov 21, 2024	49.35	49.36	49.22	49.22	49.22	0.81%	601
Nov 20, 2024	48.64	48.82	48.64	48.82	48.82	0.19%	357
Nov 19, 2024	48.57	48.73	48.57	48.73	48.73	0.62%	620
Nov 18, 2024	48.44	48.44	48.43	48.43	48.43	0.21%	174
Nov 15, 2024	48.33	48.33	48.12	48.33	48.33	-1.02%	2,511
Nov 14, 2024	49.08	49.08	48.83	48.83	48.83	-0.62%	940
Nov 13, 2024	49.25	49.31	49.10	49.13	49.13	-0.30%	1,151
Nov 12, 2024	49.06	49.28	49.06	49.28	49.28	-0.19%	527
Nov 11, 2024	49.41	49.41	49.37	49.37	49.37	-0.15%	245
Nov 8, 2024	49.45	49.45	49.45	49.45	49.45	1.11%	18
Nov 7, 2024	48.91	48.91	48.91	48.91	48.91	0.74%	31
Nov 6, 2024	48.55	48.55	48.55	48.55	48.55	2.12%	31
Nov 5, 2024	47.39	47.54	47.28	47.54	47.54	1.54%	3,768
Nov 4, 2024	46.82	46.82	46.82	46.82	46.82	-0.26%	177
Nov 1, 2024	46.94	46.94	46.94	46.94	46.94	0.23%	11
Oct 31, 2024	46.91	46.91	46.83	46.83	46.83	-1.96%	211
Oct 30, 2024	47.77	47.77	47.77	47.77	47.77	-0.55%	3
Oct 29, 2024	48.03	48.03	48.03	48.03	48.03	0.63%	4
Oct 28, 2024	47.93	47.93	47.73	47.73	47.73	-0.13%	2,182
Oct 25, 2024	47.79	47.79	47.79	47.79	47.79	0.57%	4
Oct 24, 2024	47.56	47.56	47.52	47.52	47.52	0.25%	145
Oct 23, 2024	47.40	47.40	47.40	47.40	47.40	-1.02%	5
Oct 22, 2024	47.82	47.89	47.82	47.89	47.89	-0.19%	700
Oct 21, 2024	47.92	47.98	47.92	47.98	47.98	0.04%	1,725
Oct 18, 2024	47.88	47.96	47.88	47.96	47.96	0.72%	1,347
Oct 17, 2024	47.91	47.91	47.62	47.62	47.62	0.04%	566
Oct 16, 2024	47.60	47.60	47.60	47.60	47.60	0.16%	13
Oct 15, 2024	47.52	47.52	47.52	47.52	47.52	-1.15%	2
Oct 14, 2024	48.03	48.07	47.99	48.07	48.07	0.81%	389
Oct 11, 2024	47.79	47.79	47.69	47.69	47.69	0.54%	363
Oct 10, 2024	47.43	47.43	47.43	47.43	47.43	-0.40%	180
Oct 9, 2024	47.46	47.62	47.46	47.62	47.62	1.00%	13,953
Oct 8, 2024	47.15	47.15	47.15	47.15	47.15	0.94%	20
Oct 7, 2024	46.71	46.71	46.71	46.71	46.71	-0.76%	3
Oct 4, 2024	46.87	47.07	46.87	47.07	47.07	0.96%	3,223
Oct 3, 2024	46.70	46.70	46.62	46.62	46.62	-0.18%	625
Oct 2, 2024	46.71	46.71	46.71	46.71	46.71	0.13%	81
Oct 1, 2024	46.56	46.65	46.56	46.65	46.65	-1.14%	372
Sep 30, 2024	47.00	47.18	46.84	47.18	47.18	0.25%	4,390
Sep 27, 2024	47.06	47.06	47.06	47.06	47.06	-0.16%	1
Sep 26, 2024	47.37	47.37	47.14	47.14	47.14	0.44%	109
Sep 25, 2024	46.84	46.94	46.84	46.94	46.94	-0.06%	340
Sep 24, 2024	46.98	46.98	46.93	46.96	46.96	0.29%	2,982
Sep 23, 2024	46.78	46.87	46.78	46.83	46.83	0.37%	1,084
Sep 20, 2024	46.65	46.65	46.55	46.65	46.65	-0.23%	832
Sep 19, 2024	46.76	46.76	46.76	46.76	46.76	2.25%	5
Sep 18, 2024	45.73	45.73	45.73	45.73	45.73	-0.46%	65
Sep 17, 2024	46.13	46.13	45.94	45.94	45.94	-0.03%	489
Sep 16, 2024	45.95	45.95	45.95	45.95	45.95	-0.14%	15
Sep 13, 2024	46.09	46.09	45.96	46.02	46.02	0.57%	2,845
Sep 12, 2024	45.56	45.84	45.56	45.76	45.76	0.96%	5,427
Sep 11, 2024	45.35	45.35	45.32	45.32	45.32	1.30%	5,606
Sep 10, 2024	44.74	44.74	44.74	44.74	44.74	0.95%	6
Sep 9, 2024	44.32	44.32	44.32	44.32	44.32	0.93%	12
Sep 6, 2024	43.91	43.91	43.91	43.91	43.91	-1.84%	15
Sep 5, 2024	44.78	44.79	44.65	44.73	44.73	-0.36%	4,244
Sep 4, 2024	45.00	45.00	44.80	44.90	44.90	-0.21%	932
Sep 3, 2024	45.96	45.96	44.75	44.99	44.99	-2.39%	7,530
Aug 30, 2024	46.09	46.09	46.09	46.09	46.09	1.07%	214
Aug 29, 2024	46.16	46.16	45.58	45.60	45.60	-0.21%	1,528
Aug 28, 2024	45.50	45.70	45.49	45.70	45.70	-0.83%	1,649
Aug 27, 2024	46.08	46.08	46.08	46.08	46.08	0.13%	53
Aug 26, 2024	46.02	46.02	46.02	46.02	46.02	-0.51%	49
Aug 23, 2024	46.22	46.26	46.16	46.26	46.26	1.19%	796
Aug 22, 2024	46.31	46.31	45.71	45.71	45.71	-1.37%	431
Aug 21, 2024	46.35	46.35	46.35	46.35	46.35	0.36%	133
Aug 20, 2024	46.29	46.29	46.04	46.18	46.18	-0.01%	1,778
Aug 19, 2024	45.71	46.19	45.64	46.19	46.19	1.07%	4,187
Aug 16, 2024	45.64	45.70	45.62	45.70	45.70	0.28%	629
Aug 15, 2024	45.39	45.67	45.39	45.57	45.57	1.85%	4,048
Aug 14, 2024	44.56	44.74	44.56	44.74	44.74	0.32%	1,163
Aug 13, 2024	44.27	44.60	44.16	44.60	44.60	2.17%	4,514
Aug 12, 2024	43.68	43.87	43.61	43.65	43.65	-0.18%	1,158
Aug 9, 2024	43.73	43.73	43.73	43.73	43.73	0.81%	58
Aug 8, 2024	43.38	43.38	43.38	43.38	43.38	2.65%	184
Aug 7, 2024	43.09	43.09	42.26	42.26	42.26	-1.14%	1,234
Aug 6, 2024	43.22	43.26	42.75	42.75	42.75	1.18%	519
Aug 5, 2024	41.24	42.56	40.88	42.25	42.25	-2.65%	14,761
Aug 2, 2024	43.83	43.92	43.38	43.40	43.40	-3.08%	7,206
Aug 1, 2024	45.15	45.18	44.38	44.78	44.78	-2.52%	6,188
Jul 31, 2024	45.78	45.94	45.78	45.94	45.94	3.09%	766
Jul 30, 2024	45.40	45.47	44.56	44.56	44.56	-1.19%	1,935
Jul 29, 2024	45.28	45.40	45.10	45.10	45.10	-0.12%	1,322
Jul 26, 2024	45.37	45.37	45.15	45.15	45.15	0.95%	205
Jul 25, 2024	44.55	44.73	44.55	44.73	44.73	-1.11%	1,748
Jul 24, 2024	46.33	46.33	45.23	45.23	45.23	-3.64%	110
Jul 23, 2024	46.94	46.94	46.94	46.94	46.94	0.17%	120
Jul 22, 2024	46.84	46.98	46.84	46.86	46.86	1.54%	1,393
Jul 19, 2024	46.15	46.15	46.15	46.15	46.15	-0.90%	8
Jul 18, 2024	47.21	47.21	46.52	46.57	46.57	-0.45%	653
Jul 17, 2024	46.78	46.78	46.78	46.78	46.78	-3.31%	17
Jul 16, 2024	48.38	48.38	48.38	48.38	48.38	0.02%	102
Jul 15, 2024	48.59	48.59	48.37	48.37	48.37	0.54%	335