DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.99	52.99	52.78	52.78	52.78	-1.44%	1,223
Mar 5, 2026	53.07	53.56	52.98	53.56	53.56	-0.59%	257
Mar 4, 2026	53.44	53.87	53.44	53.87	53.87	1.04%	110
Mar 3, 2026	52.71	53.32	52.63	53.32	53.31	-1.88%	476
Mar 2, 2026	53.99	54.33	53.99	54.33	54.33	0.27%	202
Feb 27, 2026	53.97	54.19	53.97	54.19	54.19	-0.52%	1,893
Feb 26, 2026	54.22	54.47	54.22	54.47	54.47	-0.89%	548
Feb 25, 2026	54.78	55.00	54.78	54.96	54.96	1.48%	1,771
Feb 24, 2026	53.74	54.16	53.74	54.16	54.16	1.14%	115
Feb 23, 2026	53.98	53.98	53.55	53.55	53.55	-1.64%	211
Feb 20, 2026	54.25	54.49	54.22	54.44	54.44	0.78%	8,512
Feb 19, 2026	54.02	54.03	53.83	54.02	54.02	-0.38%	9,481
Feb 18, 2026	54.24	54.28	53.95	54.22	54.22	0.87%	5,022
Feb 17, 2026	53.78	53.93	53.70	53.76	53.76	-0.07%	2,734
Feb 13, 2026	53.79	53.79	53.79	53.79	53.79	0.32%	457
Feb 12, 2026	54.71	54.71	53.59	53.62	53.62	-2.05%	1,170
Feb 11, 2026	54.69	54.74	54.69	54.74	54.74	0.22%	1,527
Feb 10, 2026	54.99	54.99	54.63	54.63	54.62	-0.77%	3,030
Feb 9, 2026	54.55	55.05	54.55	55.05	55.05	1.14%	159
Feb 6, 2026	54.43	54.43	54.43	54.43	54.43	3.05%	19
Feb 5, 2026	53.14	53.14	52.82	52.82	52.82	-1.30%	515
Feb 4, 2026	53.66	53.68	53.49	53.52	53.52	-2.70%	811
Feb 3, 2026	55.00	55.00	55.00	55.00	55.00	-1.11%	678
Feb 2, 2026	55.69	55.69	55.62	55.62	55.62	0.85%	653
Jan 30, 2026	55.27	55.27	55.09	55.15	55.15	-1.69%	287
Jan 29, 2026	55.51	56.10	55.51	56.10	56.10	0.08%	2,876
Jan 28, 2026	56.05	56.05	56.05	56.05	56.05	0.17%	203
Jan 27, 2026	55.96	55.96	55.96	55.96	55.96	1.03%	93
Jan 26, 2026	55.19	55.38	55.19	55.38	55.38	0.51%	673
Jan 23, 2026	55.10	55.10	55.10	55.10	55.10	0.03%	10
Jan 22, 2026	55.12	55.14	55.09	55.09	55.09	0.55%	1,306
Jan 21, 2026	54.75	54.79	54.38	54.79	54.79	1.20%	1,091
Jan 20, 2026	54.90	54.90	54.14	54.14	54.13	-2.17%	329
Jan 16, 2026	55.36	55.36	55.34	55.34	55.34	0.22%	833
Jan 15, 2026	55.67	55.80	55.22	55.22	55.22	0.48%	10,894
Jan 14, 2026	55.04	55.04	54.61	54.95	54.95	-1.12%	1,453
Jan 13, 2026	55.68	55.80	55.57	55.57	55.57	-0.23%	3,244
Jan 12, 2026	55.41	55.86	55.41	55.70	55.70	0.43%	1,741
Jan 9, 2026	55.41	55.47	55.41	55.47	55.47	1.27%	127
Jan 8, 2026	54.75	54.77	54.75	54.77	54.77	-0.88%	318
Jan 7, 2026	55.55	55.55	55.26	55.26	55.26	-0.31%	3,281
Jan 6, 2026	55.55	55.55	55.30	55.43	55.43	1.04%	622
Jan 5, 2026	54.91	54.91	54.86	54.86	54.86	0.90%	137
Jan 2, 2026	54.51	54.51	54.13	54.37	54.37	0.30%	9,187
Dec 31, 2025	54.55	54.55	54.21	54.21	54.21	-0.90%	819
Dec 30, 2025	54.79	54.79	54.70	54.70	54.70	-0.24%	359
Dec 29, 2025	54.63	54.83	54.63	54.83	54.83	-0.54%	469
Dec 26, 2025	55.13	55.13	55.13	55.13	55.13	-0.10%	570
Dec 24, 2025	55.19	55.19	55.19	55.19	55.19	0.41%	10
Dec 23, 2025	54.71	54.96	54.50	54.96	54.96	0.39%	680
Dec 22, 2025	54.54	54.75	54.54	54.75	54.75	0.69%	1,291
Dec 19, 2025	54.38	54.38	54.38	54.38	54.36	1.60%	8
Dec 18, 2025	53.52	53.80	53.52	53.52	53.50	1.58%	1,423
Dec 17, 2025	53.57	53.67	52.69	52.69	52.67	-2.17%	1,427
Dec 16, 2025	53.75	53.86	53.44	53.86	53.84	0.20%	505
Dec 15, 2025	53.75	53.75	53.75	53.75	53.73	-0.39%	69
Dec 12, 2025	54.43	54.43	53.96	53.96	53.94	-2.26%	860
Dec 11, 2025	55.00	55.21	54.88	55.21	55.19	-0.22%	7,071
Dec 10, 2025	54.99	55.33	54.99	55.33	55.31	0.71%	161
Dec 9, 2025	54.96	55.00	54.87	54.94	54.92	0.23%	91,762
Dec 8, 2025	54.81	54.81	54.81	54.81	54.80	-0.11%	73
Dec 5, 2025	54.69	55.00	54.69	54.87	54.86	0.52%	16,070
Dec 4, 2025	54.59	54.59	54.59	54.59	54.57	0.22%	36
Dec 3, 2025	54.56	54.56	54.47	54.47	54.45	0.23%	233
Dec 2, 2025	54.35	54.35	54.35	54.35	54.33	0.78%	88
Dec 1, 2025	53.85	53.93	53.85	53.93	53.91	-0.70%	111
Nov 28, 2025	54.31	54.31	54.31	54.31	54.29	0.75%	28
Nov 26, 2025	53.90	53.90	53.90	53.90	53.89	1.19%	11
Nov 25, 2025	52.98	53.27	52.98	53.27	53.25	0.68%	252
Nov 24, 2025	52.91	52.91	52.91	52.91	52.89	2.29%	21
Nov 21, 2025	51.73	51.73	51.73	51.73	51.71	0.29%	63
Nov 20, 2025	51.58	51.58	51.58	51.58	51.56	-2.19%	113
Nov 19, 2025	52.94	52.94	52.73	52.73	52.72	0.39%	180
Nov 18, 2025	52.47	52.72	52.47	52.53	52.51	-0.71%	2,862
Nov 17, 2025	52.91	52.91	52.91	52.91	52.89	-0.97%	113
Nov 14, 2025	53.19	53.80	53.19	53.43	53.41	0.09%	290
Nov 13, 2025	54.08	54.08	53.38	53.38	53.36	-2.18%	409
Nov 12, 2025	54.49	54.68	54.43	54.57	54.55	-0.08%	1,094
Nov 11, 2025	54.49	54.78	54.49	54.61	54.59	-0.37%	522
Nov 10, 2025	54.76	54.82	54.76	54.82	54.80	2.12%	125
Nov 7, 2025	53.60	53.68	53.50	53.68	53.66	-0.01%	2,244
Nov 6, 2025	54.05	54.17	53.57	53.68	53.67	-1.61%	5,878
Nov 5, 2025	54.56	54.56	54.56	54.56	54.54	0.59%	24
Nov 4, 2025	54.59	54.59	54.24	54.24	54.22	-1.87%	208
Nov 3, 2025	55.19	55.36	55.18	55.27	55.25	-0.05%	2,805
Oct 31, 2025	55.50	55.54	55.29	55.30	55.28	0.46%	674
Oct 30, 2025	55.61	55.61	55.04	55.04	55.03	-1.28%	1,627
Oct 29, 2025	55.89	56.15	55.76	55.76	55.74	-0.23%	5,587
Oct 28, 2025	55.67	55.89	55.67	55.89	55.87	0.38%	1,382
Oct 27, 2025	55.49	55.67	55.49	55.67	55.66	1.37%	587
Oct 24, 2025	54.85	54.97	54.85	54.92	54.90	1.03%	383
Oct 23, 2025	54.19	54.36	54.15	54.36	54.34	0.85%	1,612
Oct 22, 2025	53.93	53.93	53.90	53.90	53.89	-1.08%	172
Oct 21, 2025	54.49	54.49	54.49	54.49	54.47	-0.12%	205
Oct 20, 2025	54.45	54.56	54.45	54.55	54.54	0.91%	473
Oct 17, 2025	53.73	54.06	53.65	54.06	54.05	0.37%	457
Oct 16, 2025	53.86	53.86	53.86	53.86	53.85	-0.55%	129
Oct 15, 2025	54.44	54.68	54.16	54.16	54.14	0.42%	969
Oct 14, 2025	53.56	53.94	53.56	53.94	53.92	-0.46%	1,795
Oct 13, 2025	54.18	54.18	54.18	54.18	54.17	2.00%	179