Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DWMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 224,694.71 | -1,546.50 | -0.68% | 225,748.23 | 226,141.20 | 224,010.29 | 0 |
| May 21 2024 | 226,241.21 | -563.48 | -0.25% | 226,419.19 | 226,421.17 | 225,780.81 | 0 |
| May 20 2024 | 226,804.69 | 213.62 | 0.09% | 226,659.31 | 227,463.21 | 226,326.76 | 0 |
| May 17 2024 | 226,591.07 | 164.45 | 0.07% | 226,733.05 | 226,898.41 | 225,893.15 | 0 |
| May 16 2024 | 226,426.62 | -1,939.08 | -0.85% | 228,220.65 | 228,231.40 | 226,407.68 | 0 |
| May 15 2024 | 228,365.70 | 1,989.05 | 0.88% | 227,867.38 | 228,547.15 | 227,266.07 | 0 |
| May 14 2024 | 226,376.65 | 1,949.83 | 0.87% | 225,566.90 | 226,731.17 | 225,238.29 | 0 |
| May 13 2024 | 224,426.82 | -34.36 | -0.02% | 225,265.61 | 226,224.12 | 224,335.32 | 0 |
| May 10 2024 | 224,461.18 | -249.59 | -0.11% | 225,374.83 | 225,875.48 | 224,039.42 | 0 |
| May 09 2024 | 224,710.77 | 2,353.73 | 1.06% | 222,623.72 | 224,767.42 | 222,402.46 | 0 |
| May 08 2024 | 222,357.04 | -522.86 | -0.23% | 222,121.26 | 222,573.45 | 221,589.43 | 0 |
| May 07 2024 | 222,879.90 | 181.31 | 0.08% | 222,909.91 | 224,089.39 | 222,854.56 | 0 |
| May 06 2024 | 222,698.59 | 3,147.76 | 1.43% | 220,476.31 | 222,705.64 | 220,476.31 | 0 |
| May 03 2024 | 219,550.83 | 1,925.45 | 0.88% | 219,707.06 | 221,337.02 | 219,016.78 | 0 |
| May 02 2024 | 217,625.38 | 2,232.64 | 1.04% | 216,768.47 | 218,076.19 | 214,742.42 | 0 |
| May 01 2024 | 215,392.74 | 151.41 | 0.07% | 214,991.55 | 218,879.25 | 214,446.90 | 0 |
| Apr 30 2024 | 215,241.33 | -3,910.29 | -1.78% | 218,087.72 | 218,314.77 | 215,212.37 | 0 |
| Apr 29 2024 | 219,151.62 | 1,517.22 | 0.70% | 218,264.37 | 219,481.31 | 218,192.30 | 0 |
| Apr 26 2024 | 217,634.40 | 848.99 | 0.39% | 216,945.10 | 218,387.69 | 216,675.46 | 0 |
| Apr 25 2024 | 216,785.41 | -1,012.60 | -0.46% | 216,583.22 | 217,367.19 | 214,307.24 | 0 |
| Apr 24 2024 | 217,798.01 | 156.98 | 0.07% | 217,642.48 | 218,923.03 | 216,357.88 | 0 |
| Apr 23 2024 | 217,641.03 | 2,579.04 | 1.20% | 215,385.14 | 218,244.46 | 215,351.80 | 0 |
| Apr 22 2024 | 215,061.99 | 1,891.57 | 0.89% | 213,615.51 | 216,319.55 | 213,090.04 | 0 |
| Apr 19 2024 | 213,170.42 | 208.66 | 0.10% | 212,878.40 | 214,275.66 | 212,118.53 | 0 |
| Apr 18 2024 | 212,961.76 | -514.63 | -0.24% | 213,875.12 | 215,219.87 | 212,421.30 | 0 |
| Apr 17 2024 | 213,476.39 | -1,506.00 | -0.70% | 215,299.16 | 216,230.31 | 213,224.46 | 0 |
| Apr 16 2024 | 214,982.39 | -826.15 | -0.38% | 215,377.53 | 215,998.65 | 213,613.78 | 0 |
| Apr 15 2024 | 215,808.54 | -2,668.90 | -1.22% | 219,602.04 | 220,877.20 | 215,125.66 | 0 |
| Apr 12 2024 | 218,477.44 | -3,831.52 | -1.72% | 221,605.02 | 221,605.02 | 217,866.52 | 0 |
| Apr 11 2024 | 222,308.96 | -47.25 | -0.02% | 222,668.37 | 223,036.30 | 220,893.01 | 0 |
| Apr 10 2024 | 222,356.21 | -4,175.38 | -1.84% | 224,506.16 | 224,506.16 | 221,548.37 | 0 |
| Apr 09 2024 | 226,531.59 | 397.96 | 0.18% | 226,435.17 | 227,170.34 | 224,614.60 | 0 |
| Apr 08 2024 | 226,133.63 | 729.67 | 0.32% | 225,786.62 | 226,836.61 | 225,566.22 | 0 |
| Apr 05 2024 | 225,403.96 | 1,777.45 | 0.79% | 223,731.59 | 225,934.95 | 223,578.74 | 0 |
| Apr 04 2024 | 223,626.51 | -2,570.55 | -1.14% | 227,181.85 | 228,257.43 | 223,234.62 | 0 |
| Apr 03 2024 | 226,197.06 | 967.54 | 0.43% | 224,894.94 | 226,521.04 | 224,586.89 | 0 |
| Apr 02 2024 | 225,229.52 | -2,798.63 | -1.23% | 227,261.57 | 227,261.57 | 224,414.89 | 0 |
| Apr 01 2024 | 228,028.15 | -1,402.38 | -0.61% | 229,473.24 | 229,473.24 | 227,838.22 | 0 |
| Mar 28 2024 | 229,430.53 | 978.34 | 0.43% | 228,609.06 | 230,043.11 | 228,609.06 | 0 |
| Mar 27 2024 | 228,452.19 | 3,213.26 | 1.43% | 226,350.85 | 228,470.47 | 226,346.74 | 0 |
| Mar 26 2024 | 225,238.93 | -222.26 | -0.10% | 226,153.95 | 226,616.18 | 225,221.45 | 0 |
| Mar 25 2024 | 225,461.19 | 22.63 | 0.01% | 225,550.79 | 226,411.19 | 225,416.69 | 0 |
| Mar 22 2024 | 225,438.56 | -1,661.70 | -0.73% | 227,129.97 | 227,250.03 | 225,217.22 | 0 |
| Mar 21 2024 | 227,100.26 | 2,414.07 | 1.07% | 225,439.20 | 227,608.46 | 225,439.20 | 0 |
| Mar 20 2024 | 224,686.19 | 2,809.56 | 1.27% | 221,772.36 | 225,063.22 | 221,672.92 | 0 |
| Mar 19 2024 | 221,876.63 | 1,575.49 | 0.72% | 220,004.77 | 222,001.47 | 219,862.27 | 0 |
| Mar 18 2024 | 220,301.14 | 23.95 | 0.01% | 220,508.50 | 221,250.54 | 220,080.78 | 0 |
| Mar 15 2024 | 220,277.19 | -242.47 | -0.11% | 220,023.88 | 221,218.90 | 219,267.45 | 0 |
| Mar 14 2024 | 220,519.66 | -2,372.00 | -1.06% | 222,919.62 | 223,023.75 | 219,113.59 | 0 |
| Mar 13 2024 | 222,891.66 | 513.12 | 0.23% | 222,474.23 | 223,772.35 | 222,413.88 | 0 |
| Mar 12 2024 | 222,378.54 | 787.33 | 0.36% | 221,795.53 | 222,860.82 | 221,000.80 | 0 |
| Mar 11 2024 | 221,591.21 | -695.60 | -0.31% | 221,876.86 | 222,119.98 | 220,425.47 | 0 |
| Mar 08 2024 | 222,286.81 | -771.26 | -0.35% | 223,503.02 | 225,172.15 | 221,918.02 | 0 |
| Mar 07 2024 | 223,058.07 | 2,056.05 | 0.93% | 221,697.00 | 223,284.68 | 221,697.00 | 0 |
| Mar 06 2024 | 221,002.02 | 1,270.51 | 0.58% | 220,802.64 | 221,779.46 | 220,261.35 | 0 |
| Mar 05 2024 | 219,731.51 | -1,455.75 | -0.66% | 220,590.57 | 221,288.23 | 218,973.56 | 0 |
| Mar 04 2024 | 221,187.26 | 407.12 | 0.18% | 221,189.03 | 221,999.78 | 221,011.16 | 0 |
| Mar 01 2024 | 220,780.14 | 1,925.74 | 0.88% | 219,504.19 | 220,832.41 | 218,517.38 | 0 |
| Feb 29 2024 | 218,854.40 | 1,864.30 | 0.86% | 217,832.03 | 219,300.52 | 217,430.64 | 0 |
| Feb 28 2024 | 216,990.10 | -8.66 | 0.00% | 216,320.26 | 217,634.63 | 215,914.80 | 0 |
| Feb 27 2024 | 216,998.76 | 1,142.68 | 0.53% | 216,492.61 | 217,089.77 | 216,357.04 | 0 |
| Feb 26 2024 | 215,856.08 | -163.70 | -0.08% | 215,963.48 | 216,948.32 | 215,508.28 | 0 |
| Feb 23 2024 | 216,019.78 | 782.75 | 0.36% | 215,512.97 | 216,646.36 | 215,280.19 | 0 |
