DTE Energy Co Pref Series E (DTW) Historical Stock Data
23.14 ↑0.07 (0.30%)
As of April 29, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, DTW is down -0.10% a day on average. There have been 15 days where DTE Energy Co Pref Series E closed green and 15 days where DTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.20 | 23.07 | ↓$0.13 (-0.56%) | 23.07 | 23.45 | 29.66K |
| 2024-04-25 | 23.26 | 23.25 | ↓$0.01 (-0.04%) | 23.04 | 23.35 | 22.61K |
| 2024-04-24 | 23.44 | 23.54 | ↑$0.10 (0.43%) | 23.26 | 23.54 | 16.02K |
| 2024-04-23 | 23.13 | 23.56 | ↑$0.43 (1.86%) | 23.13 | 23.56 | 26.44K |
| 2024-04-22 | 23.04 | 23.04 | ↑$0.00 (0.00%) | 23.01 | 23.17 | 17.18K |
| 2024-04-19 | 22.91 | 23.04 | ↑$0.13 (0.57%) | 22.91 | 23.09 | 155.93K |
| 2024-04-18 | 23.05 | 22.99 | ↓$0.06 (-0.24%) | 22.86 | 23.13 | 39.25K |
| 2024-04-17 | 23.10 | 23.09 | ↓$0.01 (-0.04%) | 23.03 | 23.25 | 17.97K |
| 2024-04-16 | 23.00 | 23.02 | ↑$0.02 (0.09%) | 22.77 | 23.27 | 92.96K |
| 2024-04-15 | 23.76 | 23.08 | ↓$0.68 (-2.86%) | 23.08 | 23.92 | 35.04K |
| 2024-04-12 | 23.90 | 23.85 | ↓$0.05 (-0.21%) | 23.84 | 24.08 | 16.28K |
| 2024-04-11 | 24.37 | 23.97 | ↓$0.40 (-1.64%) | 23.91 | 24.37 | 34.82K |
| 2024-04-10 | 24.61 | 24.34 | ↓$0.27 (-1.10%) | 24.25 | 24.67 | 67.05K |
| 2024-04-09 | 24.70 | 24.76 | ↑$0.06 (0.24%) | 24.69 | 24.79 | 12.42K |
| 2024-04-08 | 24.76 | 24.68 | ↓$0.08 (-0.32%) | 24.67 | 24.78 | 12.97K |
| 2024-04-05 | 24.74 | 24.78 | ↑$0.04 (0.16%) | 24.74 | 24.90 | 11.67K |
| 2024-04-04 | 24.70 | 24.79 | ↑$0.09 (0.36%) | 24.68 | 24.79 | 16.63K |
| 2024-04-03 | 24.48 | 24.63 | ↑$0.15 (0.61%) | 24.42 | 24.63 | 29.73K |
| 2024-04-02 | 24.50 | 24.56 | ↑$0.06 (0.24%) | 24.41 | 24.76 | 17.72K |
| 2024-04-01 | 24.75 | 24.68 | ↓$0.07 (-0.28%) | 24.45 | 24.77 | 19.04K |
| 2024-03-28 | 25.02 | 24.75 | ↓$0.27 (-1.08%) | 24.68 | 25.02 | 79.82K |
| 2024-03-27 | 24.98 | 24.93 | ↓$0.05 (-0.20%) | 24.85 | 24.98 | 24.45K |
| 2024-03-26 | 24.85 | 24.96 | ↑$0.11 (0.46%) | 24.81 | 24.97 | 26.71K |
| 2024-03-25 | 24.97 | 24.86 | ↓$0.11 (-0.44%) | 24.81 | 24.97 | 12.97K |
| 2024-03-22 | 25.09 | 24.96 | ↓$0.13 (-0.52%) | 24.95 | 25.09 | 23.76K |
| 2024-03-21 | 25.00 | 25.05 | ↑$0.05 (0.20%) | 24.95 | 25.17 | 34.94K |
| 2024-03-20 | 24.84 | 24.90 | ↑$0.06 (0.24%) | 24.81 | 24.94 | 45.51K |
| 2024-03-19 | 24.55 | 24.80 | ↑$0.25 (1.02%) | 24.55 | 24.85 | 29.50K |
| 2024-03-18 | 24.56 | 24.60 | ↑$0.04 (0.17%) | 24.54 | 24.69 | 18.45K |
| 2024-03-15 | 24.66 | 24.62 | ↓$0.04 (-0.16%) | 24.52 | 24.73 | 25.78K |
Create an account or log in to view more rows.
$DTW I warned everyone this company sucks
$DTW Shorts talk the talk but cant walk the walk
$DTW im in.
$DTW bought more
$DTW weak
$DTW God dammit
$DTW flow comin
$DTW weak
$DTW i need more
$DTW always with good potential for a long term Hodl