Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDWH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 55.09 | -0.39 | -0.70% | 55.23 | 55.495 | 55.045 | 3,930 |
| Jul 18 2024 | 55.48 | -0.63 | -1.12% | 56.21 | 56.255 | 55.48 | 38,636 |
| Jul 17 2024 | 56.11 | 0.29 | 0.52% | 55.83 | 56.44 | 55.57 | 27,027 |
| Jul 16 2024 | 55.82 | 0.27 | 0.49% | 55.41 | 55.945 | 55.315 | 11,727 |
| Jul 15 2024 | 55.55 | -0.23 | -0.41% | 55.77 | 56.12 | 55.515 | 7,744 |
| Jul 12 2024 | 55.78 | 0.55 | 0.99% | 55.35 | 55.83 | 55.335 | 36,498 |
| Jul 11 2024 | 55.235 | 0.71 | 1.31% | 54.93 | 55.47 | 54.865 | 8,454 |
| Jul 10 2024 | 54.52 | 0.47 | 0.87% | 54.36 | 54.645 | 54.255 | 10,829 |
| Jul 09 2024 | 54.05 | -0.11 | -0.20% | 54.22 | 54.31 | 53.95 | 15,855 |
| Jul 08 2024 | 54.16 | 0.18 | 0.33% | 54.18 | 54.42 | 54.09 | 18,314 |
| Jul 05 2024 | 53.98 | 0.11 | 0.20% | 53.93 | 54.065 | 53.695 | 6,158 |
| Jul 04 2024 | 53.87 | 0.24 | 0.46% | 53.63 | 53.95 | 53.61 | 11,134 |
| Jul 03 2024 | 53.625 | -0.35 | -0.64% | 54.08 | 54.16 | 53.545 | 31,961 |
| Jul 02 2024 | 53.97 | -0.53 | -0.96% | 54.20 | 54.20 | 53.70 | 19,125 |
| Jul 01 2024 | 54.495 | -0.15 | -0.27% | 54.60 | 54.97 | 54.415 | 8,150 |
| Jun 28 2024 | 54.64 | 0.16 | 0.29% | 54.70 | 54.85 | 54.555 | 4,502 |
| Jun 27 2024 | 54.48 | -0.18 | -0.32% | 54.68 | 54.71 | 54.42 | 13,011 |
| Jun 26 2024 | 54.655 | -0.30 | -0.54% | 54.81 | 55.015 | 54.50 | 4,620 |
| Jun 25 2024 | 54.95 | -0.05 | -0.08% | 54.99 | 55.11 | 54.85 | 35,457 |
| Jun 24 2024 | 54.995 | 0.66 | 1.22% | 54.46 | 55.01 | 54.45 | 8,067 |
| Jun 21 2024 | 54.33 | -0.03 | -0.06% | 54.35 | 54.54 | 54.23 | 4,080 |
| Jun 20 2024 | 54.36 | 0.27 | 0.50% | 54.20 | 54.36 | 54.005 | 39,307 |
| Jun 19 2024 | 54.09 | -0.11 | -0.20% | 54.24 | 54.24 | 54.05 | 24,255 |
| Jun 18 2024 | 54.20 | 0.16 | 0.30% | 54.18 | 54.39 | 54.055 | 41,642 |
| Jun 17 2024 | 54.04 | -0.16 | -0.30% | 54.12 | 54.145 | 53.90 | 3,736 |
| Jun 14 2024 | 54.20 | 0.07 | 0.13% | 54.17 | 54.305 | 53.985 | 2,878 |
| Jun 13 2024 | 54.13 | -0.43 | -0.79% | 54.54 | 54.54 | 54.005 | 16,887 |
| Jun 12 2024 | 54.56 | 0.26 | 0.48% | 54.36 | 55.67 | 54.36 | 5,619 |
| Jun 11 2024 | 54.30 | -0.09 | -0.17% | 54.80 | 54.89 | 54.195 | 66,922 |
| Jun 10 2024 | 54.39 | -0.32 | -0.58% | 54.42 | 54.58 | 54.245 | 7,647 |
| Jun 07 2024 | 54.71 | 0.11 | 0.20% | 54.70 | 54.995 | 54.21 | 4,446 |
| Jun 06 2024 | 54.60 | 0.24 | 0.44% | 54.46 | 54.69 | 54.27 | 9,155 |
| Jun 05 2024 | 54.36 | 0.57 | 1.06% | 54.23 | 54.42 | 53.975 | 15,314 |
| Jun 04 2024 | 53.79 | 0.01 | 0.02% | 53.78 | 54.04 | 53.595 | 9,465 |
| Jun 03 2024 | 53.78 | 0.62 | 1.17% | 53.59 | 53.91 | 53.235 | 10,775 |
| May 31 2024 | 53.16 | 0.42 | 0.80% | 52.75 | 53.285 | 52.67 | 16,772 |
| May 30 2024 | 52.74 | 0.15 | 0.29% | 52.62 | 52.795 | 52.50 | 4,373 |
| May 29 2024 | 52.59 | -0.48 | -0.90% | 52.85 | 52.965 | 52.46 | 5,354 |
| May 28 2024 | 53.07 | -0.79 | -1.47% | 53.71 | 53.765 | 53.03 | 23,010 |
| May 24 2024 | 53.86 | -0.22 | -0.40% | 53.86 | 53.94 | 53.715 | 1,697 |
| May 23 2024 | 54.075 | -0.20 | -0.36% | 54.27 | 54.455 | 54.035 | 3,507 |
| May 22 2024 | 54.27 | 0.01 | 0.02% | 54.25 | 54.345 | 54.025 | 10,795 |
| May 21 2024 | 54.26 | -0.02 | -0.04% | 54.19 | 54.41 | 54.04 | 8,406 |
| May 20 2024 | 54.28 | 0.18 | 0.33% | 54.21 | 54.375 | 54.06 | 7,281 |
| May 17 2024 | 54.10 | -0.17 | -0.31% | 54.31 | 54.315 | 54.015 | 7,681 |
| May 16 2024 | 54.27 | 0.06 | 0.11% | 54.41 | 54.48 | 54.14 | 10,833 |
| May 15 2024 | 54.21 | 0.82 | 1.54% | 53.74 | 54.235 | 53.635 | 4,875 |
| May 14 2024 | 53.39 | 0.02 | 0.03% | 53.40 | 53.59 | 53.275 | 20,464 |
| May 13 2024 | 53.375 | 0.13 | 0.23% | 53.37 | 53.59 | 53.325 | 7,788 |
| May 10 2024 | 53.25 | 0.28 | 0.53% | 53.25 | 53.475 | 53.17 | 1,147,572 |
| May 09 2024 | 52.97 | 0.23 | 0.44% | 52.63 | 53.045 | 52.56 | 8,676 |
| May 08 2024 | 52.74 | -0.07 | -0.12% | 52.84 | 52.995 | 52.725 | 17,566 |
| May 07 2024 | 52.805 | 0.67 | 1.29% | 52.45 | 52.825 | 52.34 | 36,161 |
| May 03 2024 | 52.135 | 0.13 | 0.26% | 52.32 | 52.46 | 51.955 | 7,303 |
| May 02 2024 | 52.00 | 0.01 | 0.02% | 52.26 | 52.40 | 51.825 | 9,554 |
| May 01 2024 | 51.99 | -0.12 | -0.23% | 52.08 | 52.08 | 51.74 | 10,445 |
| Apr 30 2024 | 52.11 | 0.03 | 0.07% | 52.11 | 52.465 | 51.915 | 25,684 |
| Apr 29 2024 | 52.075 | 0.27 | 0.51% | 52.10 | 52.40 | 51.945 | 4,494 |
| Apr 26 2024 | 51.81 | 0.13 | 0.25% | 51.78 | 51.895 | 51.545 | 6,278 |
| Apr 25 2024 | 51.68 | -0.14 | -0.27% | 52.06 | 52.23 | 51.49 | 17,102 |
| Apr 24 2024 | 51.82 | -0.33 | -0.63% | 52.14 | 52.205 | 51.765 | 5,315 |
| Apr 23 2024 | 52.15 | 0.71 | 1.38% | 51.66 | 52.21 | 51.57 | 4,535 |
