Davis Select Worldwide ETF (DWLD) Historical Stock Data
33.46 ↓0.05 (-0.15%)
As of May 2, 2024, 1:20pm EST.
Historical Data
In the past 30 trading days, DWLD is down -0.02% a day on average. There have been 14 days where Davis Select Worldwide ETF closed green and 16 days where DWLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 33.27 | 33.51 | ↑$0.24 (0.72%) | 33.12 | 33.51 | 8.47K |
| 2024-05-01 | 32.28 | 32.44 | ↑$0.16 (0.48%) | 32.28 | 32.72 | 4.40K |
| 2024-04-30 | 32.66 | 32.39 | ↓$0.27 (-0.81%) | 32.28 | 32.68 | 13.52K |
| 2024-04-29 | 32.81 | 32.90 | ↑$0.09 (0.27%) | 32.80 | 32.98 | 14.56K |
| 2024-04-26 | 32.84 | 32.80 | ↓$0.04 (-0.11%) | 32.62 | 32.86 | 8.94K |
| 2024-04-25 | 32.30 | 32.61 | ↑$0.31 (0.96%) | 32.16 | 32.61 | 13.80K |
| 2024-04-24 | 32.82 | 32.76 | ↓$0.06 (-0.18%) | 32.46 | 32.82 | 7.75K |
| 2024-04-23 | 32.38 | 32.70 | ↑$0.32 (0.99%) | 32.38 | 32.70 | 3.36K |
| 2024-04-22 | 31.92 | 32.12 | ↑$0.20 (0.63%) | 31.89 | 32.19 | 7.63K |
| 2024-04-19 | 31.56 | 31.58 | ↑$0.02 (0.08%) | 31.54 | 31.76 | 38.29K |
| 2024-04-18 | 31.62 | 31.67 | ↑$0.05 (0.17%) | 31.62 | 31.93 | 4.87K |
| 2024-04-17 | 31.58 | 31.44 | ↓$0.14 (-0.44%) | 31.39 | 31.60 | 4.81K |
| 2024-04-16 | 31.54 | 31.47 | ↓$0.07 (-0.22%) | 31.39 | 31.59 | 6.16K |
| 2024-04-15 | 32.31 | 31.70 | ↓$0.60 (-1.87%) | 31.68 | 32.31 | 3.90K |
| 2024-04-12 | 32.24 | 31.91 | ↓$0.34 (-1.04%) | 31.87 | 32.24 | 11.29K |
| 2024-04-11 | 32.70 | 32.69 | ↓$0.01 (-0.02%) | 32.41 | 32.72 | 1.62K |
| 2024-04-10 | 32.55 | 32.71 | ↑$0.16 (0.49%) | 32.53 | 32.71 | 18.60K |
| 2024-04-09 | 32.93 | 32.92 | ↓$0.01 (-0.04%) | 32.79 | 32.99 | 11.51K |
| 2024-04-08 | 32.89 | 32.84 | ↓$0.05 (-0.14%) | 32.83 | 32.91 | 11.68K |
| 2024-04-05 | 32.59 | 32.86 | ↑$0.27 (0.83%) | 32.41 | 32.91 | 10.21K |
| 2024-04-04 | 33.08 | 32.55 | ↓$0.53 (-1.60%) | 32.53 | 33.22 | 7.38K |
| 2024-04-03 | 32.62 | 32.72 | ↑$0.10 (0.29%) | 32.62 | 32.80 | 16.19K |
| 2024-04-02 | 32.53 | 32.61 | ↑$0.08 (0.23%) | 32.48 | 32.63 | 26.50K |
| 2024-04-01 | 32.69 | 32.61 | ↓$0.08 (-0.24%) | 31.88 | 32.83 | 16.11K |
| 2024-03-28 | 32.36 | 32.49 | ↑$0.13 (0.40%) | 32.36 | 32.56 | 8.93K |
| 2024-03-27 | 32.12 | 32.31 | ↑$0.19 (0.59%) | 32.11 | 32.31 | 15.26K |
| 2024-03-26 | 32.19 | 32.10 | ↓$0.09 (-0.29%) | 32.08 | 32.27 | 6.42K |
| 2024-03-25 | 32.05 | 32.02 | ↓$0.03 (-0.09%) | 31.96 | 32.07 | 8.97K |
| 2024-03-22 | 32.04 | 32.02 | ↓$0.02 (-0.05%) | 32.00 | 32.10 | 9.15K |
| 2024-03-21 | 32.45 | 32.28 | ↓$0.17 (-0.51%) | 32.21 | 32.45 | 13.68K |
Create an account or log in to view more rows.
$DWLD fake wall lets break it
$DWLD I bought the dip
$DWLD it's true....
$DWLD watch for a morning dip and rip
$DWLD Call or puts monday?
$DWLD ADDING MORE…
$DWLD strong move here
$DWLD Rug pull soon?
$DWLD Tomorrow
$DWLD Powell save me