DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	49.54	49.95	49.54	49.82	49.82	1.14%	683
Jan 16, 2025	49.26	49.44	49.26	49.26	49.26	0.33%	954
Jan 15, 2025	49.07	49.18	49.00	49.10	49.10	1.72%	4,058
Jan 14, 2025	48.28	48.28	47.97	48.27	48.27	0.88%	6,693
Jan 13, 2025	47.49	47.85	47.49	47.85	47.85	-0.13%	1,230
Jan 10, 2025	48.06	48.06	47.67	47.91	47.91	-1.46%	6,478
Jan 8, 2025	48.27	48.62	48.19	48.62	48.62	0.48%	3,846
Jan 7, 2025	48.73	48.73	48.39	48.39	48.39	-1.06%	2,195
Jan 6, 2025	49.36	49.36	48.91	48.91	48.91	0.18%	972
Jan 3, 2025	48.77	48.82	48.77	48.82	48.82	1.37%	313
Jan 2, 2025	48.21	48.21	48.16	48.16	48.16	0.15%	551
Dec 31, 2024	48.14	48.19	48.09	48.09	48.09	-0.78%	2,851
Dec 30, 2024	48.45	48.47	48.42	48.47	48.47	-0.92%	546
Dec 27, 2024	48.88	48.92	48.73	48.92	48.92	-1.19%	4,117
Dec 26, 2024	49.51	49.51	49.51	49.51	49.51	0.30%	39
Dec 24, 2024	49.27	49.36	49.27	49.36	49.36	1.46%	16,220
Dec 23, 2024	48.68	48.72	48.39	48.65	48.65	-0.16%	13,891
Dec 20, 2024	48.74	48.88	48.73	48.73	48.64	1.50%	1,678
Dec 19, 2024	48.36	48.36	48.01	48.01	47.92	-0.08%	12,145
Dec 18, 2024	49.54	49.54	48.05	48.05	47.96	-2.99%	6,087
Dec 17, 2024	49.54	49.56	49.45	49.53	49.44	-0.98%	4,583
Dec 16, 2024	50.02	50.02	50.02	50.02	49.93	0.77%	116
Dec 13, 2024	49.71	49.71	49.52	49.64	49.55	0.26%	1,072
Dec 12, 2024	49.55	49.55	49.51	49.51	49.42	-0.30%	447
Dec 11, 2024	49.41	49.66	49.41	49.66	49.57	0.96%	497
Dec 10, 2024	49.57	49.57	49.19	49.19	49.10	-0.65%	360
Dec 9, 2024	49.85	49.87	49.51	49.51	49.42	-1.41%	719
Dec 6, 2024	50.25	50.25	50.20	50.22	50.13	0.42%	2,345
Dec 5, 2024	50.01	50.01	50.01	50.01	49.92	-0.08%	7
Dec 4, 2024	50.03	50.05	49.91	50.05	49.96	0.36%	1,733
Dec 3, 2024	49.87	49.87	49.87	49.87	49.78	0.36%	18
Dec 2, 2024	49.69	49.69	49.69	49.69	49.60	-0.52%	9
Nov 29, 2024	49.95	49.95	49.95	49.95	49.86	0.73%	6
Nov 27, 2024	49.87	49.87	49.45	49.59	49.50	-0.46%	2,731
Nov 26, 2024	49.82	49.82	49.82	49.82	49.73	0.88%	3
Nov 25, 2024	49.57	49.57	49.38	49.38	49.29	-0.18%	374
Nov 22, 2024	49.28	49.47	49.28	49.47	49.38	0.51%	2,146
Nov 21, 2024	49.35	49.36	49.22	49.22	49.13	0.81%	601
Nov 20, 2024	48.64	48.82	48.64	48.82	48.74	0.19%	357
Nov 19, 2024	48.57	48.73	48.57	48.73	48.64	0.62%	620
Nov 18, 2024	48.44	48.44	48.43	48.43	48.34	0.21%	174
Nov 15, 2024	48.33	48.33	48.12	48.33	48.24	-1.02%	2,511
Nov 14, 2024	49.08	49.08	48.83	48.83	48.74	-0.62%	940
Nov 13, 2024	49.25	49.31	49.10	49.13	49.05	-0.30%	1,151
Nov 12, 2024	49.06	49.28	49.06	49.28	49.19	-0.19%	527
Nov 11, 2024	49.41	49.41	49.37	49.37	49.29	-0.15%	245
Nov 8, 2024	49.45	49.45	49.45	49.45	49.36	1.11%	18
Nov 7, 2024	48.91	48.91	48.91	48.91	48.82	0.74%	31
Nov 6, 2024	48.55	48.55	48.55	48.55	48.46	2.12%	31
Nov 5, 2024	47.39	47.54	47.28	47.54	47.46	1.54%	3,768
Nov 4, 2024	46.82	46.82	46.82	46.82	46.74	-0.26%	177
Nov 1, 2024	46.94	46.94	46.94	46.94	46.86	0.23%	11
Oct 31, 2024	46.91	46.91	46.83	46.83	46.75	-1.96%	211
Oct 30, 2024	47.77	47.77	47.77	47.77	47.68	-0.55%	3
Oct 29, 2024	48.03	48.03	48.03	48.03	47.95	0.63%	4
Oct 28, 2024	47.93	47.93	47.73	47.73	47.65	-0.13%	2,182
Oct 25, 2024	47.79	47.79	47.79	47.79	47.71	0.57%	4
Oct 24, 2024	47.56	47.56	47.52	47.52	47.44	0.25%	145
Oct 23, 2024	47.40	47.40	47.40	47.40	47.32	-1.02%	5
Oct 22, 2024	47.82	47.89	47.82	47.89	47.81	-0.19%	700
Oct 21, 2024	47.92	47.98	47.92	47.98	47.89	0.04%	1,725
Oct 18, 2024	47.88	47.96	47.88	47.96	47.88	0.72%	1,347
Oct 17, 2024	47.91	47.91	47.62	47.62	47.54	0.04%	566
Oct 16, 2024	47.60	47.60	47.60	47.60	47.52	0.16%	13
Oct 15, 2024	47.52	47.52	47.52	47.52	47.44	-1.15%	2
Oct 14, 2024	48.03	48.07	47.99	48.07	47.99	0.81%	389
Oct 11, 2024	47.79	47.79	47.69	47.69	47.60	0.54%	363
Oct 10, 2024	47.43	47.43	47.43	47.43	47.35	-0.40%	180
Oct 9, 2024	47.46	47.62	47.46	47.62	47.54	1.00%	13,953
Oct 8, 2024	47.15	47.15	47.15	47.15	47.07	0.94%	20
Oct 7, 2024	46.71	46.71	46.71	46.71	46.63	-0.76%	3
Oct 4, 2024	46.87	47.07	46.87	47.07	46.99	0.96%	3,223
Oct 3, 2024	46.70	46.70	46.62	46.62	46.54	-0.18%	625
Oct 2, 2024	46.71	46.71	46.71	46.71	46.62	0.13%	81
Oct 1, 2024	46.56	46.65	46.56	46.65	46.56	-1.14%	372
Sep 30, 2024	47.00	47.18	46.84	47.18	47.10	0.25%	4,390
Sep 27, 2024	47.06	47.06	47.06	47.06	46.98	-0.16%	1
Sep 26, 2024	47.37	47.37	47.14	47.14	47.06	0.44%	109
Sep 25, 2024	46.84	46.94	46.84	46.94	46.85	-0.06%	340
Sep 24, 2024	46.98	46.98	46.93	46.96	46.88	0.29%	2,982
Sep 23, 2024	46.78	46.87	46.78	46.83	46.74	0.37%	1,084
Sep 20, 2024	46.65	46.65	46.55	46.65	46.57	-0.23%	832
Sep 19, 2024	46.76	46.76	46.76	46.76	46.68	2.25%	5
Sep 18, 2024	45.73	45.73	45.73	45.73	45.65	-0.46%	65
Sep 17, 2024	46.13	46.13	45.94	45.94	45.86	-0.03%	489
Sep 16, 2024	45.95	45.95	45.95	45.95	45.87	-0.14%	15
Sep 13, 2024	46.09	46.09	45.96	46.02	45.94	0.57%	2,845
Sep 12, 2024	45.56	45.84	45.56	45.76	45.67	0.96%	5,427
Sep 11, 2024	45.35	45.35	45.32	45.32	45.24	1.30%	5,606
Sep 10, 2024	44.74	44.74	44.74	44.74	44.66	0.95%	6
Sep 9, 2024	44.32	44.32	44.32	44.32	44.24	0.93%	12
Sep 6, 2024	43.91	43.91	43.91	43.91	43.83	-1.84%	15
Sep 5, 2024	44.78	44.79	44.65	44.73	44.65	-0.36%	4,244
Sep 4, 2024	45.00	45.00	44.80	44.90	44.82	-0.21%	932
Sep 3, 2024	45.96	45.96	44.75	44.99	44.91	-2.39%	7,530
Aug 30, 2024	46.09	46.09	46.09	46.09	46.01	1.07%	214
Aug 29, 2024	46.16	46.16	45.58	45.60	45.52	-0.21%	1,528
Aug 28, 2024	45.50	45.70	45.49	45.70	45.61	-0.83%	1,649
Aug 27, 2024	46.08	46.08	46.08	46.08	46.00	0.13%	53
Aug 26, 2024	46.02	46.02	46.02	46.02	45.94	-0.51%	49