Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
WWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 185.01 | 2.24 | 1.23% | 182.77 | 185.239 | 182.59 | 332,790 |
| May 29 2024 | 182.77 | -2.48 | -1.34% | 183.76 | 184.75 | 182.68 | 497,716 |
| May 28 2024 | 185.25 | 0.69 | 0.37% | 184.66 | 186.955 | 184.66 | 418,615 |
| May 24 2024 | 184.56 | 2.81 | 1.55% | 182.39 | 185.35 | 181.36 | 361,027 |
| May 23 2024 | 181.75 | -0.57 | -0.31% | 182.71 | 183.66 | 181.33 | 369,625 |
| May 22 2024 | 182.32 | -0.17 | -0.09% | 181.93 | 182.71 | 180.89 | 271,714 |
| May 21 2024 | 182.49 | 1.06 | 0.58% | 180.07 | 182.71 | 180.07 | 450,828 |
| May 20 2024 | 181.43 | 1.93 | 1.08% | 179.51 | 181.58 | 179.48 | 379,346 |
| May 17 2024 | 179.50 | 1.15 | 0.64% | 178.69 | 179.68 | 178.115 | 300,248 |
| May 16 2024 | 178.35 | -0.34 | -0.19% | 178.46 | 179.735 | 177.59 | 395,757 |
| May 15 2024 | 178.69 | 1.47 | 0.83% | 178.93 | 178.93 | 177.49 | 562,901 |
| May 14 2024 | 177.22 | 0.34 | 0.19% | 176.97 | 177.815 | 176.40 | 572,163 |
| May 13 2024 | 176.88 | -0.38 | -0.21% | 178.28 | 179.11 | 176.613 | 302,412 |
| May 10 2024 | 177.26 | -1.99 | -1.11% | 179.50 | 179.50 | 176.131 | 447,031 |
| May 09 2024 | 179.245 | 1.11 | 0.62% | 178.52 | 180.355 | 178.48 | 253,692 |
| May 08 2024 | 178.14 | 1.69 | 0.96% | 177.00 | 179.73 | 176.65 | 501,061 |
| May 07 2024 | 176.45 | 3.30 | 1.91% | 173.08 | 177.58 | 172.6394 | 872,119 |
| May 06 2024 | 173.15 | 4.32 | 2.56% | 169.29 | 173.99 | 169.29 | 1,053,908 |
| May 03 2024 | 168.83 | 0.84 | 0.50% | 168.50 | 169.51 | 166.45 | 434,529 |
| May 02 2024 | 167.99 | 2.13 | 1.28% | 166.20 | 168.3875 | 165.00 | 486,466 |
| May 01 2024 | 165.86 | 3.50 | 2.16% | 161.63 | 168.77 | 161.15 | 778,464 |
| Apr 30 2024 | 162.36 | 11.29 | 7.47% | 162.23 | 169.99 | 160.001 | 1,309,220 |
| Apr 29 2024 | 151.07 | 0.49 | 0.33% | 150.51 | 152.81 | 147.58 | 1,212,614 |
| Apr 26 2024 | 150.58 | 0.84 | 0.56% | 149.34 | 152.50 | 148.70 | 775,947 |
| Apr 25 2024 | 149.74 | 0.13 | 0.09% | 147.53 | 149.78 | 146.66 | 669,826 |
| Apr 24 2024 | 149.61 | -0.55 | -0.37% | 150.88 | 151.8592 | 148.60 | 310,025 |
| Apr 23 2024 | 150.16 | 1.92 | 1.30% | 149.12 | 152.015 | 149.02 | 317,631 |
| Apr 22 2024 | 148.24 | 0.75 | 0.51% | 147.66 | 149.24 | 146.71 | 216,512 |
| Apr 19 2024 | 147.49 | 0.68 | 0.46% | 146.96 | 148.84 | 146.74 | 312,411 |
| Apr 18 2024 | 146.81 | -0.46 | -0.31% | 147.07 | 149.27 | 146.0101 | 241,657 |
| Apr 17 2024 | 147.27 | -1.62 | -1.09% | 149.24 | 149.42 | 146.46 | 333,556 |
| Apr 16 2024 | 148.89 | 3.33 | 2.29% | 145.25 | 149.80 | 144.45 | 461,002 |
| Apr 15 2024 | 145.56 | -0.97 | -0.66% | 148.63 | 149.07 | 144.95 | 374,012 |
| Apr 12 2024 | 146.53 | -2.54 | -1.70% | 148.09 | 149.30 | 145.50 | 578,994 |
| Apr 11 2024 | 149.07 | -0.86 | -0.57% | 150.54 | 150.54 | 147.75 | 416,918 |
| Apr 10 2024 | 149.93 | -2.66 | -1.74% | 150.24 | 151.74 | 149.60 | 351,889 |
| Apr 09 2024 | 152.59 | -5.51 | -3.49% | 157.34 | 158.29 | 151.71 | 546,841 |
| Apr 08 2024 | 158.10 | -0.14 | -0.09% | 158.42 | 159.25 | 157.43 | 799,693 |
| Apr 05 2024 | 158.24 | 3.07 | 1.98% | 155.17 | 158.78 | 155.17 | 467,051 |
| Apr 04 2024 | 155.17 | -1.78 | -1.13% | 158.00 | 160.79 | 154.26 | 827,967 |
| Apr 03 2024 | 156.95 | 1.86 | 1.20% | 154.60 | 157.93 | 154.575 | 619,763 |
| Apr 02 2024 | 155.09 | 2.06 | 1.35% | 152.05 | 155.67 | 151.97 | 456,532 |
| Apr 01 2024 | 153.03 | -1.09 | -0.71% | 155.63 | 155.99 | 151.56 | 287,746 |
| Mar 28 2024 | 154.12 | -1.16 | -0.75% | 155.38 | 155.97 | 153.945 | 481,247 |
| Mar 27 2024 | 155.28 | 3.83 | 2.53% | 152.00 | 155.37 | 151.66 | 763,665 |
| Mar 26 2024 | 151.45 | -0.04 | -0.03% | 151.50 | 152.00 | 150.46 | 289,086 |
| Mar 25 2024 | 151.49 | 2.92 | 1.97% | 149.51 | 152.445 | 148.63 | 399,968 |
| Mar 22 2024 | 148.57 | -0.67 | -0.45% | 149.31 | 149.34 | 147.58 | 236,272 |
| Mar 21 2024 | 149.24 | 0.07 | 0.05% | 149.86 | 151.20 | 148.71 | 236,077 |
| Mar 20 2024 | 149.17 | 1.25 | 0.85% | 148.14 | 149.37 | 147.955 | 168,685 |
| Mar 19 2024 | 147.92 | 0.40 | 0.27% | 147.86 | 148.78 | 147.56 | 193,319 |
| Mar 18 2024 | 147.52 | -0.62 | -0.42% | 148.48 | 149.48 | 147.246 | 274,575 |
| Mar 15 2024 | 148.14 | 2.98 | 2.05% | 144.29 | 149.69 | 144.29 | 867,564 |
| Mar 14 2024 | 145.16 | -1.63 | -1.11% | 147.14 | 147.63 | 144.53 | 199,993 |
| Mar 13 2024 | 146.79 | 1.09 | 0.75% | 145.79 | 146.94 | 145.31 | 207,412 |
| Mar 12 2024 | 145.70 | -2.50 | -1.69% | 147.70 | 148.71 | 144.13 | 302,883 |
| Mar 11 2024 | 148.20 | 0.74 | 0.50% | 147.38 | 148.48 | 145.27 | 349,876 |
| Mar 08 2024 | 147.46 | -1.96 | -1.31% | 150.00 | 151.30 | 147.25 | 367,988 |
| Mar 07 2024 | 149.42 | 1.05 | 0.71% | 148.97 | 149.57 | 147.68 | 327,143 |
| Mar 06 2024 | 148.37 | 4.94 | 3.44% | 144.30 | 148.73 | 144.045 | 435,284 |
| Mar 05 2024 | 143.43 | -1.18 | -0.82% | 144.38 | 145.82 | 143.03 | 296,917 |
| Mar 04 2024 | 144.61 | 2.46 | 1.73% | 143.43 | 145.045 | 142.7101 | 262,914 |
