DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	62.39	62.51	62.39	62.40	-	-	3
Jun 2, 2026	62.21	62.40	62.10	62.40	62.39	1.49%	4,029
Jun 1, 2026	61.47	61.50	61.47	61.48	61.48	0.25%	254
May 29, 2026	61.39	61.39	61.33	61.33	61.33	0.08%	4,670
May 28, 2026	61.10	61.28	61.05	61.28	61.28	0.39%	412
May 27, 2026	61.04	61.04	61.04	61.04	61.04	-0.27%	67
May 26, 2026	61.20	61.20	61.20	61.20	61.20	2.01%	180
May 22, 2026	60.17	60.17	59.99	59.99	59.99	0.61%	485
May 21, 2026	59.14	59.63	59.05	59.63	59.63	0.58%	2,283
May 20, 2026	59.28	59.28	59.28	59.28	59.28	1.86%	47
May 19, 2026	57.79	58.20	57.79	58.20	58.20	-0.61%	111
May 18, 2026	58.89	58.89	58.55	58.55	58.55	-0.62%	1,610
May 15, 2026	59.12	59.12	58.88	58.92	58.92	-1.89%	829
May 14, 2026	59.95	60.06	59.82	60.06	60.06	0.60%	1,130
May 13, 2026	59.34	59.76	59.20	59.70	59.70	0.48%	12,824
May 12, 2026	59.01	59.42	58.92	59.42	59.42	-0.56%	1,891
May 11, 2026	59.75	59.75	59.75	59.75	59.75	0.84%	12
May 8, 2026	59.13	59.26	59.13	59.26	59.26	1.55%	783
May 7, 2026	58.73	58.73	58.35	58.35	58.35	-1.08%	296
May 6, 2026	58.94	58.99	58.94	58.99	58.99	2.06%	658
May 5, 2026	57.84	57.91	57.80	57.80	57.80	1.51%	893
May 4, 2026	56.94	56.94	56.94	56.94	56.94	-0.39%	7
May 1, 2026	57.40	57.40	57.16	57.16	57.16	0.42%	912
Apr 30, 2026	56.92	56.92	56.92	56.92	56.92	0.96%	76
Apr 29, 2026	56.38	56.38	56.38	56.38	56.38	0.17%	6
Apr 28, 2026	56.28	56.28	56.28	56.28	56.28	-0.80%	7
Apr 27, 2026	56.74	56.74	56.74	56.74	56.74	-0.04%	22
Apr 24, 2026	56.45	56.76	56.44	56.76	56.76	1.32%	321
Apr 23, 2026	55.90	56.02	55.90	56.02	56.02	-0.57%	513
Apr 22, 2026	56.15	56.34	56.14	56.34	56.34	1.33%	6,063
Apr 21, 2026	56.00	56.00	55.60	55.60	55.60	-0.50%	14,106
Apr 20, 2026	55.88	55.88	55.88	55.88	55.88	-0.25%	4
Apr 17, 2026	56.03	56.03	56.03	56.03	56.03	1.27%	99
Apr 16, 2026	55.21	55.33	55.21	55.33	55.33	0.21%	1,033
Apr 15, 2026	54.75	55.21	54.75	55.21	55.21	1.03%	342
Apr 14, 2026	54.65	54.65	54.65	54.65	54.65	1.37%	113
Apr 13, 2026	53.43	53.91	53.43	53.91	53.91	0.97%	207
Apr 10, 2026	53.50	53.52	53.38	53.39	53.39	-0.14%	1,094
Apr 9, 2026	52.98	53.46	52.89	53.46	53.46	0.73%	8,164
Apr 8, 2026	53.10	53.12	53.08	53.08	53.08	2.88%	2,158
Apr 7, 2026	51.41	51.59	51.40	51.59	51.59	-0.17%	547
Apr 6, 2026	51.56	51.78	51.56	51.68	51.68	0.52%	2,079
Apr 2, 2026	51.42	51.42	51.42	51.42	51.42	0.10%	39
Apr 1, 2026	51.37	51.37	51.37	51.37	51.37	0.89%	56
Mar 31, 2026	49.93	50.91	49.93	50.91	50.91	3.11%	708
Mar 30, 2026	49.38	49.38	49.38	49.38	49.38	-0.68%	48
Mar 27, 2026	50.09	50.09	49.72	49.72	49.72	-1.64%	2,809
Mar 26, 2026	50.55	50.55	50.55	50.55	50.55	-2.16%	146
Mar 25, 2026	51.61	51.73	51.61	51.66	51.66	0.54%	706
Mar 24, 2026	51.38	51.38	51.38	51.38	51.38	-0.61%	476