XWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	97.73	98.49	97.73	98.49	98.49	0.80%	2,708
Dec 23, 2024	97.23	97.71	97.10	97.71	97.71	0.51%	9,311
Dec 20, 2024	95.94	97.60	95.94	97.21	97.21	0.73%	9,328
Dec 19, 2024	96.93	96.93	96.51	96.51	96.51	-0.33%	6,622
Dec 18, 2024	98.76	99.16	96.83	96.83	96.83	-2.03%	26,706
Dec 17, 2024	98.67	99.00	98.63	98.84	98.84	0.04%	7,311
Dec 16, 2024	98.76	98.94	98.60	98.80	98.80	0.30%	14,500
Dec 13, 2024	98.86	98.86	98.46	98.50	98.50	-0.05%	2,546
Dec 12, 2024	98.61	98.73	98.43	98.55	98.55	-0.23%	4,100
Dec 11, 2024	98.77	98.78	98.56	98.78	98.78	0.75%	2,900
Dec 10, 2024	98.43	98.44	98.00	98.04	98.04	-0.46%	4,801
Dec 9, 2024	98.74	98.74	98.41	98.49	98.49	-0.26%	2,300
Dec 6, 2024	98.43	98.79	98.43	98.75	98.75	0.95%	6,700
Dec 5, 2024	98.00	98.23	97.82	97.82	97.82	-0.22%	3,317
Dec 4, 2024	97.71	98.05	97.71	98.04	98.04	0.45%	7,236
Dec 3, 2024	97.24	97.62	97.24	97.60	97.60	0.24%	3,141
Dec 2, 2024	97.24	97.45	97.23	97.37	97.37	0.45%	4,500
Nov 29, 2024	96.56	97.13	96.54	96.93	96.93	0.37%	11,515
Nov 28, 2024	96.30	96.57	96.20	96.57	96.57	0.38%	941
Nov 27, 2024	96.58	96.58	96.12	96.20	96.20	-0.47%	12,735
Nov 26, 2024	96.79	96.79	96.37	96.65	96.65	0.90%	4,600
Nov 25, 2024	95.88	96.05	95.70	95.79	95.79	0.36%	6,803
Nov 22, 2024	95.04	95.45	95.04	95.45	95.45	0.43%	5,000
Nov 21, 2024	94.48	95.21	94.08	95.04	95.04	0.41%	5,800
Nov 20, 2024	94.69	94.69	94.18	94.65	94.65	0.01%	16,900
Nov 19, 2024	94.01	94.70	93.97	94.64	94.64	-0.07%	6,841
Nov 18, 2024	94.76	94.98	94.61	94.71	94.71	-0.17%	10,100
Nov 15, 2024	95.30	95.30	94.60	94.87	94.87	-0.81%	12,327
Nov 14, 2024	95.87	95.94	95.55	95.64	95.64	-0.01%	4,900
Nov 13, 2024	95.33	95.76	95.33	95.65	95.65	0.16%	4,218
Nov 12, 2024	95.86	95.86	95.06	95.50	95.50	-0.37%	8,913
Nov 11, 2024	96.08	96.29	95.65	95.85	95.85	0.26%	6,500
Nov 8, 2024	95.36	95.78	95.36	95.60	95.60	0.25%	4,100
Nov 7, 2024	95.09	95.36	95.09	95.36	95.36	0.43%	2,646
Nov 6, 2024	94.80	94.99	94.25	94.95	94.95	2.33%	11,700
Nov 5, 2024	92.32	92.88	92.10	92.79	92.79	0.61%	3,300
Nov 4, 2024	92.62	92.62	92.14	92.23	92.23	-0.59%	10,800
Nov 1, 2024	92.73	93.12	92.71	92.78	92.78	0.41%	6,300
Oct 31, 2024	93.02	93.02	92.21	92.40	92.40	-1.38%	5,600
Oct 30, 2024	93.94	94.05	93.69	93.69	93.69	-0.55%	13,400
Oct 29, 2024	93.87	94.21	93.68	94.21	94.21	0.20%	8,000
Oct 28, 2024	93.88	94.02	93.88	94.02	94.02	0.59%	1,416
Oct 25, 2024	93.61	93.96	93.47	93.47	93.47	0.13%	2,800
Oct 24, 2024	93.28	93.35	93.09	93.35	93.35	0.45%	3,304
Oct 23, 2024	93.41	93.55	92.51	92.93	92.93	-0.83%	13,200
Oct 22, 2024	93.41	93.81	93.41	93.71	93.71	-0.30%	5,210
Oct 21, 2024	94.11	94.14	93.75	93.99	93.99	-0.21%	16,034
Oct 18, 2024	93.89	94.26	93.89	94.19	94.19	0.54%	3,139
Oct 17, 2024	94.00	94.00	93.68	93.68	93.68	0.32%	5,708
Oct 16, 2024	93.15	93.46	93.12	93.38	93.38	0.18%	6,200
Oct 15, 2024	94.13	94.24	93.19	93.21	93.21	-0.25%	3,529
Oct 11, 2024	92.88	93.48	92.88	93.44	93.44	0.78%	5,300
Oct 10, 2024	92.61	92.81	92.61	92.72	92.72	0.19%	5,125
Oct 9, 2024	91.82	92.54	91.82	92.54	92.54	0.86%	5,744
Oct 8, 2024	91.36	91.81	91.36	91.75	91.75	0.70%	4,000
Oct 7, 2024	91.32	91.39	90.88	91.11	91.11	-0.34%	4,827
Oct 4, 2024	91.32	91.42	90.79	91.42	91.42	1.21%	6,516
Oct 3, 2024	90.46	90.67	90.19	90.33	90.33	-0.20%	4,948
Oct 2, 2024	90.47	90.54	90.17	90.51	90.51	-0.19%	7,146
Oct 1, 2024	91.46	91.46	90.30	90.68	90.68	-0.85%	13,700
Sep 30, 2024	91.05	91.46	90.90	91.46	91.46	0.19%	3,700
Sep 27, 2024	91.22	91.43	91.22	91.29	91.29	0.11%	5,200
Sep 26, 2024	91.32	91.32	90.92	91.19	91.19	0.82%	1,734
Sep 25, 2024	90.57	90.57	90.44	90.45	90.45	0.02%	3,100
Sep 24, 2024	90.74	90.74	90.36	90.43	90.43	-0.21%	3,431
Sep 23, 2024	90.64	90.64	90.45	90.62	90.62	-0.14%	5,300
Sep 20, 2024	90.89	90.89	90.52	90.75	90.75	-0.27%	4,700
Sep 19, 2024	91.16	91.18	90.93	91.00	91.00	1.20%	5,313
Sep 18, 2024	89.91	90.40	89.76	89.92	89.92	0.08%	16,200
Sep 17, 2024	90.46	90.46	89.72	89.85	89.85	-0.18%	2,918
Sep 16, 2024	89.92	90.01	89.73	90.01	90.01	0.30%	2,800
Sep 13, 2024	89.48	89.84	89.48	89.74	89.74	0.52%	5,500
Sep 12, 2024	88.66	89.30	88.66	89.28	89.28	1.08%	6,000
Sep 11, 2024	87.75	88.33	86.80	88.33	88.33	0.49%	7,907
Sep 10, 2024	87.79	87.90	87.23	87.90	87.90	0.57%	8,913
Sep 9, 2024	87.24	87.63	87.12	87.40	87.40	0.99%	5,000
Sep 6, 2024	87.85	87.85	86.51	86.54	86.54	-1.31%	15,900
Sep 5, 2024	87.82	88.18	87.47	87.69	87.69	-0.26%	16,200
Sep 4, 2024	88.09	88.23	87.76	87.92	87.92	-0.57%	5,635
Sep 3, 2024	89.64	89.64	88.42	88.42	88.42	-1.13%	3,917
Aug 30, 2024	89.40	89.50	89.00	89.43	89.43	0.51%	5,000
Aug 29, 2024	89.36	89.54	88.82	88.98	88.98	0.08%	13,132
Aug 28, 2024	89.22	89.22	88.48	88.91	88.91	-0.26%	4,200
Aug 27, 2024	89.10	89.16	89.10	89.14	89.14	-	1,500
Aug 26, 2024	89.44	89.44	88.95	89.14	89.14	-0.34%	2,500
Aug 23, 2024	89.55	89.65	89.02	89.44	89.44	0.42%	13,500
Aug 22, 2024	89.76	90.02	89.07	89.07	89.07	-0.59%	11,426
Aug 21, 2024	89.60	89.75	89.35	89.60	89.60	0.18%	6,149
Aug 20, 2024	89.53	89.70	89.39	89.44	89.44	-0.08%	1,620
Aug 19, 2024	89.27	89.53	89.12	89.51	89.51	0.57%	2,500
Aug 16, 2024	88.88	89.17	88.88	89.00	89.00	-0.10%	1,620
Aug 15, 2024	88.48	89.09	88.48	89.09	89.09	1.58%	3,533
Aug 14, 2024	87.58	87.70	87.20	87.70	87.70	0.50%	2,339
Aug 13, 2024	86.50	87.26	86.50	87.26	87.26	1.50%	5,900
Aug 12, 2024	86.16	86.30	85.96	85.97	85.97	-	3,000
Aug 9, 2024	85.50	86.10	85.45	85.97	85.97	0.55%	11,719
Aug 8, 2024	84.74	85.67	84.74	85.50	85.50	1.44%	4,700
Aug 7, 2024	85.51	85.68	84.29	84.29	84.29	-0.73%	6,527
Aug 6, 2024	84.35	85.22	84.00	84.91	84.91	-1.78%	11,500
Aug 2, 2024	87.19	87.19	86.15	86.45	86.45	-2.12%	16,303