Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 04 2024 | 29.47 | 0.11 | 0.36% | 29.465 | 29.5475 | 29.4325 | 1,462,401 |
| Jul 03 2024 | 29.365 | 0.06 | 0.20% | 29.405 | 29.8025 | 29.2225 | 55,020 |
| Jul 02 2024 | 29.3075 | -0.01 | -0.03% | 29.315 | 29.665 | 29.1325 | 19,234 |
| Jul 01 2024 | 29.3175 | -0.15 | -0.52% | 29.345 | 29.63 | 29.1775 | 24,173 |
| Jun 28 2024 | 29.47 | 0.15 | 0.51% | 29.445 | 29.815 | 29.135 | 26,774 |
| Jun 27 2024 | 29.32 | 0.02 | 0.07% | 29.345 | 29.8225 | 29.0575 | 19,370 |
| Jun 26 2024 | 29.30 | 0.06 | 0.20% | 29.345 | 29.3975 | 29.205 | 16,688 |
| Jun 25 2024 | 29.2425 | -0.06 | -0.19% | 29.215 | 29.525 | 28.9875 | 22,686 |
| Jun 24 2024 | 29.2975 | 0.02 | 0.08% | 29.30 | 29.32 | 29.1975 | 33,007 |
| Jun 21 2024 | 29.275 | -0.07 | -0.24% | 29.27 | 29.3225 | 29.14 | 89,729 |
| Jun 20 2024 | 29.345 | 0.15 | 0.53% | 29.315 | 29.79 | 29.2575 | 63,500 |
| Jun 19 2024 | 29.19 | -0.02 | -0.07% | 29.185 | 29.24 | 29.1575 | 17,921 |
| Jun 18 2024 | 29.21 | 0.19 | 0.64% | 29.195 | 29.55 | 28.8725 | 33,022 |
| Jun 17 2024 | 29.025 | 0.07 | 0.26% | 29.035 | 29.0725 | 28.945 | 9,695 |
| Jun 14 2024 | 28.95 | 0.09 | 0.29% | 28.955 | 29.2225 | 28.7775 | 47,272 |
| Jun 13 2024 | 28.865 | -0.07 | -0.24% | 28.985 | 29.3075 | 28.8125 | 19,534 |
| Jun 12 2024 | 28.935 | 0.21 | 0.73% | 28.84 | 29.415 | 28.7625 | 22,626 |
| Jun 11 2024 | 28.725 | -0.06 | -0.19% | 28.86 | 28.8875 | 28.5875 | 16,542 |
| Jun 10 2024 | 28.78 | -0.06 | -0.21% | 28.775 | 28.8075 | 28.6875 | 23,988 |
| Jun 07 2024 | 28.84 | 0.04 | 0.13% | 28.79 | 29.2525 | 28.6175 | 61,489 |
| Jun 06 2024 | 28.8025 | 0.16 | 0.57% | 28.75 | 29.20 | 28.455 | 22,593 |
| Jun 05 2024 | 28.64 | 0.32 | 1.15% | 28.47 | 29.0275 | 28.46 | 42,100 |
| Jun 04 2024 | 28.315 | -0.05 | -0.18% | 28.35 | 28.88 | 28.2675 | 19,544 |
| Jun 03 2024 | 28.365 | 0.15 | 0.52% | 28.625 | 28.885 | 28.345 | 48,370 |
| May 31 2024 | 28.2175 | -0.10 | -0.34% | 28.34 | 28.77 | 28.1675 | 44,065 |
| May 30 2024 | 28.315 | -0.10 | -0.36% | 28.43 | 28.8625 | 28.23 | 38,910 |
| May 29 2024 | 28.4175 | -0.12 | -0.43% | 28.43 | 28.4575 | 28.34 | 25,631 |
| May 28 2024 | 28.54 | -0.06 | -0.21% | 28.645 | 28.6675 | 28.42 | 30,728 |
| May 24 2024 | 28.60 | -0.10 | -0.33% | 28.515 | 28.895 | 28.43 | 105,195 |
| May 23 2024 | 28.695 | 0.01 | 0.03% | 28.80 | 29.0525 | 28.5875 | 74,715 |
| May 22 2024 | 28.685 | -0.08 | -0.26% | 28.67 | 28.7375 | 28.5975 | 45,313 |
| May 21 2024 | 28.76 | -0.09 | -0.30% | 28.75 | 28.7675 | 28.70 | 53,136 |
| May 20 2024 | 28.8475 | 0.13 | 0.46% | 28.81 | 28.86 | 28.7675 | 20,525 |
| May 17 2024 | 28.715 | -0.16 | -0.54% | 28.77 | 28.8225 | 28.7075 | 21,813 |
| May 16 2024 | 28.87 | 0.10 | 0.33% | 28.885 | 28.9375 | 28.735 | 52,815 |
| May 15 2024 | 28.775 | 0.17 | 0.59% | 28.71 | 28.79 | 28.5875 | 18,210 |
| May 14 2024 | 28.605 | -0.03 | -0.10% | 28.64 | 28.68 | 28.5825 | 86,762 |
| May 13 2024 | 28.635 | -0.05 | -0.16% | 28.71 | 28.7325 | 28.6175 | 19,372 |
| May 10 2024 | 28.68 | 0.07 | 0.24% | 28.745 | 28.7975 | 28.675 | 20,401 |
| May 09 2024 | 28.61 | 0.08 | 0.28% | 28.545 | 28.625 | 28.1225 | 31,135 |
| May 08 2024 | 28.53 | 0.05 | 0.16% | 28.53 | 28.5975 | 28.4375 | 16,413 |
| May 07 2024 | 28.485 | 0.45 | 1.59% | 28.455 | 28.4925 | 28.3675 | 38,198 |
| May 03 2024 | 28.04 | 0.27 | 0.97% | 27.875 | 28.145 | 27.835 | 19,840 |
| May 02 2024 | 27.77 | 0.11 | 0.42% | 27.75 | 27.91 | 27.6825 | 22,888 |
| May 01 2024 | 27.655 | -0.21 | -0.75% | 27.735 | 27.83 | 27.5925 | 18,286 |
| Apr 30 2024 | 27.865 | -0.11 | -0.39% | 28.055 | 28.0875 | 27.85 | 34,149 |
| Apr 29 2024 | 27.975 | -0.09 | -0.30% | 28.07 | 28.09 | 27.975 | 25,553 |
| Apr 26 2024 | 28.06 | 0.47 | 1.70% | 27.94 | 28.135 | 27.6575 | 51,220 |
| Apr 25 2024 | 27.59 | -0.38 | -1.36% | 27.77 | 27.80 | 27.5075 | 29,898 |
| Apr 24 2024 | 27.97 | -0.03 | -0.11% | 28.065 | 28.175 | 27.935 | 40,106 |
| Apr 23 2024 | 28.00 | 0.23 | 0.85% | 27.935 | 28.05 | 27.7325 | 21,604 |
| Apr 22 2024 | 27.765 | 0.13 | 0.47% | 27.725 | 27.935 | 27.69 | 43,817 |
| Apr 19 2024 | 27.635 | -0.14 | -0.49% | 27.505 | 27.67 | 27.45 | 12,447 |
| Apr 18 2024 | 27.77 | 0.11 | 0.38% | 27.76 | 27.83 | 27.5975 | 27,491 |
| Apr 17 2024 | 27.665 | -0.16 | -0.56% | 27.695 | 27.9025 | 27.665 | 27,888 |
| Apr 16 2024 | 27.82 | -0.41 | -1.43% | 27.835 | 27.9375 | 27.7125 | 31,999 |
| Apr 15 2024 | 28.225 | -0.11 | -0.40% | 28.29 | 28.4275 | 28.1775 | 18,316 |
| Apr 12 2024 | 28.3375 | 0.12 | 0.43% | 28.455 | 28.515 | 28.2775 | 55,351 |
| Apr 11 2024 | 28.215 | 0.00 | 0.02% | 28.09 | 28.2625 | 28.06 | 16,213 |
| Apr 10 2024 | 28.21 | 0.12 | 0.41% | 28.285 | 28.42 | 27.9575 | 76,633 |
| Apr 09 2024 | 28.095 | -0.19 | -0.67% | 28.30 | 28.3075 | 27.995 | 24,074 |
| Apr 08 2024 | 28.285 | 0.05 | 0.18% | 28.245 | 28.3775 | 28.2125 | 55,571 |
