Quantcast

Historical Stock Prices

DWPP 
$28.05
*  
0.41
1.48%
Get DWPP Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DWPP 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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 27.8586 28.05 27.8586 28.05 4,248
01/17/2019 27.312 27.65 27.312 27.64 6,588
01/16/2019 27.46 27.46 27.46 27.46 1,169
01/15/2019 27.2 27.2954 27.165 27.2426 3,124
01/14/2019 27 27.0723 27 27.0259 1,916
01/11/2019 27.22 27.2392 27.17 27.2392 23,455
01/10/2019 27.1 27.14 27.0065 27.14 3,695
01/09/2019 26.82 27.1214 26.82 27.005 7,468
01/08/2019 26.76 26.89 26.551 26.8318 7,264
01/07/2019 26.3218 26.7582 26.3218 26.67 804
01/04/2019 25.97 25.97 25.97 25.97 347
01/03/2019 25.59 25.643 25.49 25.49 1,808
01/02/2019 25.78 25.93 25.78 25.93 1,437
12/31/2018 25.99 25.99 25.69 25.855 8,029
12/28/2018 25.92 26.08 25.64 25.71 21,268
12/27/2018 25.15 25.64 24.93 25.64 14,547
12/26/2018 24.67 25.53 24.29 25.53 43,270
12/24/2018 24.81 24.81 24.51 24.51 2,546
12/21/2018 25.54 25.7399 25.1814 25.1814 19,555
12/20/2018 25.76 25.93 25.52 25.66 17,527
12/19/2018 26.5 26.63 25.86 25.86 6,240
12/18/2018 26.66 26.67 26.34 26.34 22,066
12/17/2018 27.0348 27.0583 26.63 26.63 2,708
12/14/2018 27.4 27.4 27.1348 27.1348 17,954
12/13/2018 27.5801 27.5801 27.46 27.4749 3,485
12/12/2018 27.85 27.85 27.78 27.8362 2,304
12/11/2018 27.89 27.89 27.3394 27.62 2,961
12/10/2018 27.58 27.58 27.1501 27.1501 1,437
12/07/2018 28.13 28.13 27.83 27.83 11,013
12/06/2018 27.9348 27.9348 27.9348 27.9348 287
12/04/2018 28.86 28.97 28.22 28.2426 29,081
12/03/2018 28.96 28.99 28.8868 28.9778 829
11/30/2018 28.58 28.8 28.57 28.74 24,846
11/29/2018 28.5 28.61 28.5 28.61 567
11/28/2018 28.24 28.5508 28.0754 28.52 4,271
11/27/2018 28.02 28.1 28.01 28.1 1,316
11/26/2018 28.04 28.09 28.02 28.09 2,668
11/23/2018 27.7002 27.8 27.7002 27.78 1,027
11/21/2018 27.7954 27.9009 27.7513 27.9 2,137
11/20/2018 27.648 27.9 27.623 27.623 22,402
11/19/2018 28.4687 28.4687 28.105 28.105 1,507
11/16/2018 28.5142 28.5142 28.44 28.44 3,815
11/15/2018 28.1 28.43 28.1 28.35 942
11/14/2018 28.3431 28.3431 28.07 28.07 1,117
11/13/2018 28.5097 28.5559 28.45 28.5559 725
11/12/2018 28.67 28.67 28.67 28.67 200
11/09/2018 28.89 28.9524 28.795 28.795 597
11/08/2018 29.14 29.2016 29.07 29.16 6,904
11/07/2018 28.88 29.17 28.88 29.17 2,109
11/06/2018 28.6032 28.7399 28.6032 28.66 2,451
11/05/2018 28.39 28.61 28.39 28.5799 2,736
11/02/2018 28.7 28.7 28.3129 28.43 5,617
11/01/2018 28.2292 28.5099 28.2292 28.5099 4,755
10/31/2018 28.1542 28.1791 28.1542 28.1791 462
10/30/2018 27.58 27.6437 27.57 27.61 30,518
10/29/2018 27.755 27.755 27.19 27.19 1,620
10/26/2018 27.319 27.46 27.26 27.36 14,526
10/25/2018 27.79 27.94 27.7517 27.94 3,498
10/24/2018 28.33 28.33 27.66 27.66 5,680
10/23/2018 28.23 28.3825 28.15 28.3825 1,204
10/22/2018 28.53 28.5626 28.4801 28.5626 2,573
10/19/2018 28.95 28.95 28.65 28.67 3,797
10/18/2018 29.0088 29.0088 28.7299 28.7793 3,884
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DWPP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio