Quantcast

Historical Stock Prices

DWPP 
$28.44
*  
0.09
0.32%
Get DWPP Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-2018

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.
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
10/17/2018 29.3 29.3 28.8791 29.0765 2,550
10/16/2018 28.76 29.18 28.76 29.1389 5,726
10/15/2018 28.7 28.7 28.68 28.68 626
10/12/2018 28.6578 28.665 28.6578 28.665 1,325
10/11/2018 28.9003 28.9003 28.3843 28.49 5,579
10/10/2018 29.7255 29.7255 29.4059 29.45 2,801
10/09/2018 29.95 29.95 29.95 29.95 430
10/08/2018 30.0065 30.0065 30.0065 30.0065 150
10/05/2018 30.27 30.27 29.9031 30.04 3,145
10/04/2018 30.16 30.16 30.0707 30.0707 1,810
10/03/2018 30.4374 30.52 30.4374 30.47 740
10/02/2018 30.47 30.475 30.43 30.43 6,259
10/01/2018 30.62 30.62 30.37 30.37 8,434
09/28/2018 30.18 30.4519 30.18 30.43 3,645
09/27/2018 30.4 30.49 30.36 30.3992 2,628
09/26/2018 30.63 30.63 30.5007 30.6 2,895
09/25/2018 30.51 30.51 30.48 30.48 1,247
09/24/2018 30.8 30.8 30.54 30.54 782
09/21/2018 30.83 30.85 30.7459 30.79 22,690
09/20/2018 30.73 30.7999 30.7193 30.7197 4,678
09/19/2018 30.483 30.483 30.483 30.483 640
09/18/2018 30.53 30.59 30.42 30.59 607
09/17/2018 30.487 30.53 30.42 30.42 1,103
09/14/2018 30.56 30.57 30.48 30.56 6,991
09/13/2018 30.55 30.5549 30.53 30.5549 779
09/12/2018 30.3713 30.4487 30.3605 30.4487 11,235
09/11/2018 30.32 30.32 30.3171 30.3171 1,356
09/10/2018 30.29 30.3963 30.29 30.39 1,563
09/07/2018 30.1848 30.264 30.1848 30.258 1,454
09/06/2018 30.46 30.46 30.32 30.36 1,496
09/05/2018 30.4488 30.4488 30.4488 30.4488 255
09/04/2018 30.55 30.55 30.44 30.44 4,316
08/31/2018 30.42 30.42 30.42 30.42 310
08/30/2018 30.529 30.5473 30.426 30.438 4,537
08/29/2018 30.6222 30.6222 30.6222 30.6222 374
08/28/2018 30.4864 30.5586 30.3995 30.5586 2,633
08/27/2018 30.4581 30.4784 30.4456 30.4456 1,878
08/24/2018 30.18 30.32 30.18 30.2734 15,271
08/23/2018 30.1056 30.1056 30.0881 30.0881 3,741
08/22/2018 30.1845 30.1845 30.1845 30.1845 491
08/21/2018 30.21 30.3 30.15 30.28 44,595
08/20/2018 30.0645 30.1307 30.05 30.12 1,563
08/17/2018 29.86 30.05 29.8 30.035 8,173
08/16/2018 29.9 29.9 29.9 29.9 205
*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