Davis Select Worldwide ETF (DWLD)
BATS: DWLD · Real-Time Price · USD
44.97
-0.28 (-0.63%)
Mar 6, 2026, 12:51 PM EST - Market open
DWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.87 | 45.10 | 44.63 | 45.10 | - | -0.34% | 12,489 |
| Mar 5, 2026 | 45.05 | 45.56 | 45.03 | 45.25 | 45.25 | -0.72% | 3,107 |
| Mar 4, 2026 | 45.23 | 45.69 | 44.97 | 45.58 | 45.58 | 1.20% | 20,709 |
| Mar 3, 2026 | 44.87 | 45.32 | 44.04 | 45.04 | 45.04 | -2.43% | 40,397 |
| Mar 2, 2026 | 45.95 | 46.40 | 45.69 | 46.16 | 46.16 | -1.05% | 23,007 |
| Feb 27, 2026 | 46.57 | 46.70 | 46.46 | 46.65 | 46.65 | -0.32% | 9,747 |
| Feb 26, 2026 | 46.46 | 46.86 | 46.35 | 46.80 | 46.80 | 0.32% | 17,933 |
| Feb 25, 2026 | 46.65 | 46.73 | 46.52 | 46.65 | 46.65 | 0.73% | 8,791 |
| Feb 24, 2026 | 46.02 | 46.43 | 45.94 | 46.31 | 46.31 | 0.67% | 23,850 |
| Feb 23, 2026 | 46.81 | 46.81 | 45.96 | 46.00 | 46.00 | -1.92% | 15,204 |
| Feb 20, 2026 | 46.34 | 46.90 | 46.34 | 46.90 | 46.90 | 0.90% | 14,956 |
| Feb 19, 2026 | 46.44 | 46.63 | 46.34 | 46.48 | 46.48 | -0.33% | 19,975 |
| Feb 18, 2026 | 46.57 | 46.66 | 46.51 | 46.64 | 46.64 | 1.36% | 19,076 |
| Feb 17, 2026 | 46.04 | 46.10 | 45.62 | 46.01 | 46.01 | -0.20% | 38,238 |
| Feb 13, 2026 | 45.83 | 46.21 | 45.66 | 46.10 | 46.10 | 0.20% | 17,675 |
| Feb 12, 2026 | 47.10 | 47.10 | 45.92 | 46.01 | 46.01 | -2.69% | 19,720 |
| Feb 11, 2026 | 47.28 | 47.28 | 46.77 | 47.28 | 47.28 | -0.19% | 16,221 |
| Feb 10, 2026 | 47.30 | 47.44 | 47.27 | 47.37 | 47.37 | -0.17% | 11,730 |
| Feb 9, 2026 | 46.98 | 47.49 | 46.97 | 47.45 | 47.45 | 1.02% | 25,799 |
| Feb 6, 2026 | 46.31 | 46.97 | 46.31 | 46.97 | 46.97 | 1.87% | 19,772 |
| Feb 5, 2026 | 46.34 | 46.37 | 45.86 | 46.11 | 46.11 | -0.79% | 22,575 |
| Feb 4, 2026 | 47.04 | 47.04 | 46.34 | 46.48 | 46.47 | -0.65% | 21,185 |
| Feb 3, 2026 | 47.00 | 47.15 | 46.51 | 46.78 | 46.78 | -0.21% | 18,265 |
| Feb 2, 2026 | 46.71 | 46.95 | 46.60 | 46.88 | 46.88 | 0.26% | 116,097 |
| Jan 30, 2026 | 47.23 | 47.23 | 46.53 | 46.76 | 46.76 | -1.56% | 27,043 |
| Jan 29, 2026 | 47.54 | 47.54 | 46.95 | 47.50 | 47.50 | 1.00% | 14,847 |
| Jan 28, 2026 | 47.11 | 47.21 | 47.01 | 47.03 | 47.03 | -0.28% | 29,728 |
| Jan 27, 2026 | 47.45 | 47.45 | 47.03 | 47.16 | 47.16 | 0.15% | 30,509 |
| Jan 26, 2026 | 47.01 | 47.15 | 47.01 | 47.09 | 47.09 | 0.60% | 23,760 |
| Jan 23, 2026 | 46.68 | 46.90 | 46.68 | 46.81 | 46.81 | -0.04% | 14,869 |
| Jan 22, 2026 | 46.92 | 46.92 | 46.77 | 46.83 | 46.83 | 0.56% | 9,930 |
| Jan 21, 2026 | 46.65 | 46.70 | 46.33 | 46.57 | 46.57 | 1.05% | 23,089 |
| Jan 20, 2026 | 46.25 | 46.37 | 45.93 | 46.09 | 46.09 | -1.19% | 28,658 |
| Jan 16, 2026 | 46.83 | 46.90 | 46.47 | 46.64 | 46.64 | -0.45% | 26,318 |
| Jan 15, 2026 | 46.86 | 47.06 | 46.68 | 46.85 | 46.85 | 0.21% | 12,068 |
| Jan 14, 2026 | 47.00 | 47.00 | 46.57 | 46.75 | 46.75 | -1.25% | 20,125 |
| Jan 13, 2026 | 47.76 | 47.76 | 47.33 | 47.34 | 47.34 | -0.94% | 20,766 |
| Jan 12, 2026 | 47.47 | 48.25 | 47.41 | 47.79 | 47.79 | 0.59% | 22,124 |
| Jan 9, 2026 | 47.63 | 47.68 | 47.27 | 47.51 | 47.51 | 0.04% | 18,775 |
| Jan 8, 2026 | 47.38 | 47.62 | 47.38 | 47.49 | 47.49 | -0.17% | 72,019 |
| Jan 7, 2026 | 47.87 | 47.87 | 47.53 | 47.57 | 47.57 | -0.99% | 26,617 |
| Jan 6, 2026 | 47.88 | 48.13 | 47.88 | 48.05 | 48.05 | 0.52% | 35,991 |
| Jan 5, 2026 | 47.44 | 47.91 | 47.36 | 47.80 | 47.80 | 1.11% | 32,562 |
| Jan 2, 2026 | 47.74 | 47.74 | 46.91 | 47.27 | 47.27 | 1.35% | 55,254 |
| Dec 31, 2025 | 47.19 | 47.19 | 46.64 | 46.64 | 46.64 | -0.98% | 14,560 |
| Dec 30, 2025 | 47.25 | 47.26 | 47.08 | 47.10 | 47.10 | 0.16% | 39,698 |
| Dec 29, 2025 | 47.18 | 47.18 | 46.79 | 47.03 | 47.03 | -1.68% | 21,320 |
| Dec 26, 2025 | 47.86 | 47.87 | 47.76 | 47.83 | 47.10 | 0.50% | 8,486 |
| Dec 24, 2025 | 47.50 | 47.71 | 47.50 | 47.59 | 46.87 | 0.29% | 10,583 |
| Dec 23, 2025 | 47.33 | 47.50 | 47.33 | 47.45 | 46.73 | 0.22% | 19,076 |
| Dec 22, 2025 | 47.20 | 47.44 | 47.18 | 47.35 | 46.63 | 0.42% | 14,303 |
| Dec 19, 2025 | 46.92 | 47.31 | 46.92 | 47.15 | 46.43 | 0.49% | 31,827 |
| Dec 18, 2025 | 46.77 | 47.07 | 46.77 | 46.92 | 46.21 | 1.29% | 13,217 |
| Dec 17, 2025 | 46.78 | 46.79 | 46.32 | 46.32 | 45.62 | -0.23% | 26,284 |
| Dec 16, 2025 | 46.63 | 46.93 | 46.28 | 46.43 | 45.72 | -0.71% | 22,314 |
| Dec 15, 2025 | 47.35 | 47.35 | 46.74 | 46.76 | 46.05 | 0.04% | 60,784 |
| Dec 12, 2025 | 47.22 | 47.25 | 46.60 | 46.74 | 46.03 | -0.60% | 92,866 |
| Dec 11, 2025 | 46.66 | 47.14 | 46.66 | 47.02 | 46.30 | 0.38% | 30,382 |
| Dec 10, 2025 | 46.37 | 46.92 | 46.33 | 46.84 | 46.13 | 1.29% | 16,833 |
| Dec 9, 2025 | 46.15 | 46.34 | 46.08 | 46.25 | 45.54 | 0.15% | 11,903 |
| Dec 8, 2025 | 46.48 | 46.48 | 46.11 | 46.18 | 45.47 | -0.87% | 46,903 |
| Dec 5, 2025 | 46.45 | 46.65 | 46.45 | 46.58 | 45.87 | 1.02% | 23,416 |
| Dec 4, 2025 | 46.04 | 46.20 | 46.00 | 46.11 | 45.41 | 0.13% | 12,058 |
| Dec 3, 2025 | 45.88 | 46.05 | 45.76 | 46.05 | 45.35 | 0.46% | 15,731 |
| Dec 2, 2025 | 45.85 | 45.95 | 45.74 | 45.84 | 45.14 | 0.10% | 17,152 |
| Dec 1, 2025 | 45.63 | 46.00 | 45.49 | 45.80 | 45.10 | 0.25% | 10,693 |
| Nov 28, 2025 | 45.69 | 45.74 | 45.62 | 45.68 | 44.98 | 0.29% | 2,337 |
| Nov 26, 2025 | 45.35 | 45.66 | 45.30 | 45.55 | 44.86 | 0.90% | 10,746 |
| Nov 25, 2025 | 44.75 | 45.16 | 44.58 | 45.14 | 44.45 | 1.44% | 33,599 |
| Nov 24, 2025 | 43.90 | 44.56 | 43.90 | 44.50 | 43.82 | 1.42% | 20,747 |
| Nov 21, 2025 | 43.27 | 43.95 | 43.11 | 43.88 | 43.21 | 1.75% | 21,179 |
| Nov 20, 2025 | 44.31 | 44.38 | 43.12 | 43.12 | 42.47 | -1.66% | 12,736 |
| Nov 19, 2025 | 43.85 | 44.04 | 43.70 | 43.85 | 43.18 | -0.16% | 16,471 |
| Nov 18, 2025 | 43.85 | 44.22 | 43.74 | 43.92 | 43.25 | -0.43% | 12,268 |
| Nov 17, 2025 | 44.75 | 44.84 | 44.02 | 44.11 | 43.44 | -2.05% | 18,151 |
| Nov 14, 2025 | 44.97 | 45.27 | 44.86 | 45.03 | 44.35 | -1.11% | 23,911 |
| Nov 13, 2025 | 46.07 | 46.12 | 45.50 | 45.54 | 44.85 | -1.09% | 25,168 |
| Nov 12, 2025 | 46.08 | 46.17 | 45.98 | 46.04 | 45.34 | 0.03% | 19,846 |
| Nov 11, 2025 | 45.98 | 46.10 | 45.84 | 46.03 | 45.33 | 0.43% | 10,682 |
| Nov 10, 2025 | 45.60 | 45.91 | 45.55 | 45.83 | 45.13 | 2.11% | 22,570 |
| Nov 7, 2025 | 44.56 | 44.89 | 44.32 | 44.88 | 44.20 | 0.38% | 18,885 |
| Nov 6, 2025 | 45.27 | 45.38 | 44.71 | 44.71 | 44.03 | -0.66% | 15,970 |
| Nov 5, 2025 | 44.80 | 45.13 | 44.72 | 45.01 | 44.32 | 0.39% | 17,139 |
| Nov 4, 2025 | 44.90 | 45.11 | 44.70 | 44.84 | 44.15 | -1.52% | 18,464 |
| Nov 3, 2025 | 45.45 | 45.90 | 45.35 | 45.53 | 44.84 | 0.48% | 16,542 |
| Oct 31, 2025 | 45.10 | 45.37 | 45.10 | 45.31 | 44.62 | 0.72% | 11,622 |
| Oct 30, 2025 | 44.71 | 45.23 | 44.71 | 44.99 | 44.30 | -0.84% | 19,479 |
| Oct 29, 2025 | 45.67 | 45.70 | 45.28 | 45.37 | 44.67 | -0.43% | 8,475 |
| Oct 28, 2025 | 45.63 | 45.69 | 45.49 | 45.56 | 44.87 | -0.42% | 25,292 |
| Oct 27, 2025 | 45.69 | 45.77 | 45.62 | 45.75 | 45.05 | 1.31% | 14,287 |
| Oct 24, 2025 | 45.20 | 45.33 | 45.11 | 45.16 | 44.47 | 0.59% | 40,046 |
| Oct 23, 2025 | 44.65 | 45.00 | 44.65 | 44.90 | 44.21 | 0.91% | 36,044 |
| Oct 22, 2025 | 44.71 | 44.81 | 44.27 | 44.49 | 43.81 | -0.31% | 23,549 |
| Oct 21, 2025 | 44.57 | 44.75 | 44.56 | 44.63 | 43.95 | -0.31% | 19,359 |
| Oct 20, 2025 | 44.83 | 44.86 | 44.54 | 44.77 | 44.09 | 0.67% | 14,790 |
| Oct 17, 2025 | 44.09 | 44.47 | 44.09 | 44.47 | 43.79 | 0.29% | 28,171 |
| Oct 16, 2025 | 44.69 | 44.74 | 44.12 | 44.34 | 43.67 | -0.34% | 12,706 |
| Oct 15, 2025 | 44.55 | 44.87 | 44.44 | 44.49 | 43.81 | 0.54% | 16,378 |
| Oct 14, 2025 | 43.63 | 44.42 | 43.63 | 44.25 | 43.58 | 0.06% | 7,288 |
| Oct 13, 2025 | 44.13 | 44.27 | 44.02 | 44.23 | 43.55 | 1.90% | 12,198 |