Quantcast

Historical Stock Prices

(ETF)
DWT 
$5.48
*  
0.05
0.9%
Get DWT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DWT now


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-JAN-2019 TO 18-APR-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.
04/18/2019 5.52 5.6 5.47 5.48 4,208,519
04/17/2019 5.42 5.56 5.4 5.53 5,621,878
04/16/2019 5.6 5.73 5.42 5.42 6,700,196
04/15/2019 5.6 5.71 5.54 5.6 6,027,621
04/12/2019 5.43 5.54 5.39 5.52 6,513,756
04/11/2019 5.49 5.66 5.42 5.56 9,823,298
04/10/2019 5.44 5.5 5.33 5.38 9,778,040
04/09/2019 5.47 5.6 5.44 5.5 11,028,990
04/08/2019 5.61 5.63 5.4 5.42 12,982,210
04/05/2019 5.96 5.98 5.71 5.72 11,910,730
04/04/2019 5.97 6.12 5.88 6.06 10,808,570
04/03/2019 5.93 6.075 5.86 5.96 14,775,790
04/02/2019 6.1 6.15 5.88 5.91 12,088,300
04/01/2019 6.52 6.59 6.19 6.21 12,632,730
03/29/2019 6.64 6.85 6.6 6.7 10,122,970
03/28/2019 7.3 7.3 6.96 6.96 7,922,748
03/27/2019 6.74 7.16 6.691 6.97 10,692,050
03/26/2019 6.74 6.88 6.63 6.76 9,131,534
03/25/2019 7.26 7.425 7 7.15 8,364,540
03/22/2019 7.04 7.37 7.04 7.16 13,525,540
03/21/2019 6.78 6.91 6.6616 6.84 7,106,728
03/20/2019 7.12 7.16 6.7 6.75 13,371,880
03/19/2019 6.95 7.1807 6.8901 7.11 6,811,781
03/18/2019 7.2 7.2399 6.96 7.04 8,159,364
03/15/2019 7.44 7.48 7.18 7.26 6,097,467
03/14/2019 7.24 7.3698 7.14 7.24 6,852,482
03/13/2019 7.58 7.58 7.24 7.27 11,811,590
03/12/2019 7.76 7.94 7.61 7.87 7,804,462
03/11/2019 7.91 8.11 7.83 7.9 6,736,050
03/08/2019 8.65 8.87 8.175 8.2 10,622,040
03/07/2019 7.99 8.14 7.93 8.02 6,234,388
03/06/2019 8.25 8.5 8.09 8.16 8,174,075
03/05/2019 7.84 8.1277 7.79 8.02 6,344,612
03/04/2019 7.96 8.31 7.82 8.04 6,251,403
03/01/2019 7.8 8.4471 7.64 8.35 9,521,332
02/28/2019 7.85 7.99 7.7 7.79 6,495,414
02/27/2019 8.05 8.19 7.7 7.89 12,322,220
02/26/2019 8.53 8.6605 8.34 8.48 6,658,563
02/25/2019 8.29 8.73 8.21 8.61 10,114,660
02/22/2019 7.75 7.88 7.65 7.87 6,780,304
02/21/2019 7.97 8.1 7.88 8 7,106,651
02/20/2019 8.33 8.34 7.72 7.89 10,140,470
02/19/2019 8.5 8.55 8.18 8.21 7,398,228
02/15/2019 8.58 8.68 8.32 8.35 14,549,750
02/14/2019 9.4 9.64 8.91 8.94 11,051,580
02/13/2019 9.34 9.34 8.88 9.21 13,886,120
02/12/2019 9.24 9.7601 9.18 9.69 7,671,913
02/11/2019 10.53 10.73 9.96 10.08 7,395,448
02/08/2019 9.85 10.21 9.77 9.92 6,364,428
02/07/2019 9.48 10.38 9.4 9.96 6,541,732
02/06/2019 9.6 9.78 9.1 9.27 7,564,302
02/05/2019 9.43 9.5165 8.96 9.42 7,869,712
02/04/2019 9.15 9.5797 8.865 8.92 8,178,827
02/01/2019 9.22 9.22 8.46 8.6 10,206,990
01/31/2019 8.96 9.52 8.64 9.31 11,991,330
01/30/2019 9.35 9.46 8.86 9.19 11,604,290
01/29/2019 9.93 9.93 9.35 9.79 8,275,457
01/28/2019 10.46 10.86 10.37 10.4 5,228,104
01/25/2019 9.76 9.92 9.5298 9.65 4,909,729
01/24/2019 10.19 10.27 9.73 9.88 8,872,916
01/23/2019 9.88 10.63 9.8225 10.22 5,918,239
01/22/2019 10.06 10.49 9.91 10 6,548,144
01/18/2019 10.07 10.3 9.4 9.49 9,569,088
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DWT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio