DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	55.13	55.13	55.13	55.13	55.13	-0.10%	570
Dec 24, 2025	55.19	55.19	55.19	55.19	55.19	0.41%	10
Dec 23, 2025	54.71	54.96	54.50	54.96	54.96	0.39%	680
Dec 22, 2025	54.54	54.75	54.54	54.75	54.75	0.69%	1,291
Dec 19, 2025	54.38	54.38	54.38	54.38	54.36	1.60%	8
Dec 18, 2025	53.52	53.80	53.52	53.52	53.50	1.58%	1,423
Dec 17, 2025	53.57	53.67	52.69	52.69	52.67	-2.17%	1,427
Dec 16, 2025	53.75	53.86	53.44	53.86	53.84	0.20%	505
Dec 15, 2025	53.75	53.75	53.75	53.75	53.73	-0.39%	69
Dec 12, 2025	54.43	54.43	53.96	53.96	53.94	-2.26%	860
Dec 11, 2025	55.00	55.21	54.88	55.21	55.19	-0.22%	7,071
Dec 10, 2025	54.99	55.33	54.99	55.33	55.31	0.71%	161
Dec 9, 2025	54.96	55.00	54.87	54.94	54.92	0.23%	91,762
Dec 8, 2025	54.81	54.81	54.81	54.81	54.80	-0.11%	73
Dec 5, 2025	54.69	55.00	54.69	54.87	54.86	0.52%	16,070
Dec 4, 2025	54.59	54.59	54.59	54.59	54.57	0.22%	36
Dec 3, 2025	54.56	54.56	54.47	54.47	54.45	0.23%	233
Dec 2, 2025	54.35	54.35	54.35	54.35	54.33	0.78%	88
Dec 1, 2025	53.85	53.93	53.85	53.93	53.91	-0.70%	111
Nov 28, 2025	54.31	54.31	54.31	54.31	54.29	0.75%	28
Nov 26, 2025	53.90	53.90	53.90	53.90	53.89	1.19%	11
Nov 25, 2025	52.98	53.27	52.98	53.27	53.25	0.68%	252
Nov 24, 2025	52.91	52.91	52.91	52.91	52.89	2.29%	21
Nov 21, 2025	51.73	51.73	51.73	51.73	51.71	0.29%	63
Nov 20, 2025	51.58	51.58	51.58	51.58	51.56	-2.19%	113
Nov 19, 2025	52.94	52.94	52.73	52.73	52.72	0.39%	180
Nov 18, 2025	52.47	52.72	52.47	52.53	52.51	-0.71%	2,862
Nov 17, 2025	52.91	52.91	52.91	52.91	52.89	-0.97%	113
Nov 14, 2025	53.19	53.80	53.19	53.43	53.41	0.09%	290
Nov 13, 2025	54.08	54.08	53.38	53.38	53.36	-2.18%	409
Nov 12, 2025	54.49	54.68	54.43	54.57	54.55	-0.08%	1,094
Nov 11, 2025	54.49	54.78	54.49	54.61	54.59	-0.37%	522
Nov 10, 2025	54.76	54.82	54.76	54.82	54.80	2.12%	125
Nov 7, 2025	53.60	53.68	53.50	53.68	53.66	-0.01%	2,244
Nov 6, 2025	54.05	54.17	53.57	53.68	53.67	-1.61%	5,878
Nov 5, 2025	54.56	54.56	54.56	54.56	54.54	0.59%	24
Nov 4, 2025	54.59	54.59	54.24	54.24	54.22	-1.87%	208
Nov 3, 2025	55.19	55.36	55.18	55.27	55.25	-0.05%	2,805
Oct 31, 2025	55.50	55.54	55.29	55.30	55.28	0.46%	674
Oct 30, 2025	55.61	55.61	55.04	55.04	55.03	-1.28%	1,627
Oct 29, 2025	55.89	56.15	55.76	55.76	55.74	-0.23%	5,587
Oct 28, 2025	55.67	55.89	55.67	55.89	55.87	0.38%	1,382
Oct 27, 2025	55.49	55.67	55.49	55.67	55.66	1.37%	587
Oct 24, 2025	54.85	54.97	54.85	54.92	54.90	1.03%	383
Oct 23, 2025	54.19	54.36	54.15	54.36	54.34	0.85%	1,612
Oct 22, 2025	53.93	53.93	53.90	53.90	53.89	-1.08%	172
Oct 21, 2025	54.49	54.49	54.49	54.49	54.47	-0.12%	205
Oct 20, 2025	54.45	54.56	54.45	54.55	54.54	0.91%	473
Oct 17, 2025	53.73	54.06	53.65	54.06	54.05	0.37%	457
Oct 16, 2025	53.86	53.86	53.86	53.86	53.85	-0.55%	129