Quantcast

Historical Stock Prices

DWMC 
$22.13
*  
0.219
1%
Get DWMC Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading DWMC now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 22.1 22.13 22.1 22.13 200
06/13/2019 21.911 21.911 21.911 21.911 00
06/12/2019 21.9212 21.9212 21.911 21.911 200
06/11/2019 21.76 21.76 21.76 21.76 101
06/10/2019 21.7352 21.7352 21.7352 21.7352 00
06/07/2019 21.7352 21.7352 21.7352 21.7352 00
06/06/2019 21.7352 21.7352 21.7352 21.7352 400
06/05/2019 21.8783 21.8783 21.8783 21.8783 200
06/04/2019 21.29 21.29 21.29 21.29 00
06/03/2019 21.55 21.55 21.2101 21.29 1,421
05/31/2019 21.61 21.61 21.61 21.61 140
05/30/2019 21.93 21.93 21.93 21.93 100
05/29/2019 21.9954 21.9954 21.97 21.97 297
05/28/2019 22.14 22.14 22.14 22.14 100
05/24/2019 22.1 22.1 22.1 22.1 225
05/23/2019 21.91 21.91 21.91 21.91 100
05/22/2019 22.2463 22.2463 22.2463 22.2463 00
05/21/2019 22.2463 22.2463 22.2463 22.2463 00
05/20/2019 22.2463 22.2463 22.2463 22.2463 222
05/17/2019 22.317 22.317 22.317 22.317 00
05/16/2019 22.317 22.317 22.317 22.317 00
05/15/2019 22.317 22.317 22.317 22.317 600
05/14/2019 21.9 21.9 21.9 21.9 00
05/13/2019 21.9 21.9 21.9 21.9 300
05/10/2019 22.5346 22.5346 22.5346 22.5346 400
05/09/2019 22.0793 22.0793 22.0793 22.0793 687
05/08/2019 22.33 22.44 22.33 22.44 708
05/07/2019 22.47 22.47 22.45 22.47 400
05/06/2019 22.3 22.3 22.3 22.3 00
05/03/2019 22.3 22.3 22.3 22.3 525
05/02/2019 22.2 22.2 22.2 22.2 00
05/01/2019 22.2 22.2 22.2 22.2 00
04/30/2019 22.2 22.2 22.2 22.2 400
04/29/2019 22.1963 22.1963 22.1963 22.1963 00
04/26/2019 22.1963 22.1963 22.1963 22.1963 400
04/25/2019 22.2 22.2 22 22 1,875
04/24/2019 22.0001 22.0001 22.0001 22.0001 100
04/23/2019 21.75 21.75 21.75 21.75 00
04/22/2019 21.75 21.75 21.75 21.75 401
04/18/2019 21.7482 21.7482 21.7482 21.7482 00
04/17/2019 21.7482 21.7482 21.7482 21.7482 100
04/16/2019 22.1887 22.1887 22.1887 22.1887 00
04/15/2019 22.1887 22.1887 22.1887 22.1887 00
04/12/2019 22.2276 22.2276 22.1848 22.1887 1,300
04/11/2019 22.33 22.33 22.33 22.33 100
04/10/2019 22.2801 22.2801 22.2801 22.2801 240
04/09/2019 21.77 22.1421 21.77 22.12 557
04/08/2019 22 22 22 22 00
04/05/2019 22 22 22 22 00
04/04/2019 22.2266 22.28 22 22 3,631
04/03/2019 21.9258 21.9258 21.9258 21.9258 00
04/02/2019 21.9258 21.9258 21.9258 21.9258 00
04/01/2019 21.9258 21.9258 21.9258 21.9258 501
03/29/2019 21.9343 21.9343 21.9343 21.9343 501
03/28/2019 21.682 21.682 21.682 21.682 00
03/27/2019 21.62 21.69 21.62 21.682 1,163
03/26/2019 21.7726 21.7726 21.7726 21.7726 00
03/25/2019 21.78 21.78 21.7726 21.7726 400
03/22/2019 22.25 22.25 22.25 22.25 00
03/21/2019 22.325 22.4 22.25 22.25 1,288
03/20/2019 22.28 22.28 22.28 22.28 500
03/19/2019 22.1402 22.1402 22.1402 22.1402 470
03/18/2019 22.2088 22.2088 22.2088 22.2088 712
03/15/2019 22 22 22 22 00
03/14/2019 22 22 22 22 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio