DTE Energy Co Pref Series E (DTW) Historical Stock Data
21.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTW is down -0.05% a day on average. There have been 14 days where DTE Energy Co Pref Series E closed green and 16 days where DTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 21.33 | 21.19 | ↓$0.14 (-0.66%) | 21.12 | 21.33 | 40.44K |
| 2025-12-22 | 21.38 | 21.34 | ↓$0.04 (-0.16%) | 21.28 | 21.45 | 39.66K |
| 2025-12-19 | 21.27 | 21.38 | ↑$0.11 (0.52%) | 21.25 | 21.52 | 27.08K |
| 2025-12-18 | 21.51 | 21.34 | ↓$0.17 (-0.79%) | 21.34 | 21.65 | 48.19K |
| 2025-12-17 | 21.51 | 21.53 | ↑$0.02 (0.09%) | 21.42 | 21.69 | 39.65K |
| 2025-12-16 | 21.66 | 21.55 | ↓$0.11 (-0.51%) | 21.50 | 21.79 | 30.58K |
| 2025-12-15 | 21.66 | 21.64 | ↓$0.02 (-0.09%) | 21.39 | 21.68 | 35.86K |
| 2025-12-12 | 21.59 | 21.49 | ↓$0.10 (-0.46%) | 21.34 | 21.70 | 35.83K |
| 2025-12-11 | 21.28 | 21.74 | ↑$0.46 (2.16%) | 21.28 | 21.74 | 69.50K |
| 2025-12-10 | 21.01 | 21.28 | ↑$0.27 (1.29%) | 20.95 | 21.32 | 41.95K |
| 2025-12-09 | 20.93 | 21.00 | ↑$0.07 (0.33%) | 20.93 | 21.11 | 50.81K |
| 2025-12-08 | 21.01 | 20.96 | ↓$0.05 (-0.24%) | 20.87 | 21.05 | 25.40K |
| 2025-12-05 | 21.18 | 21.05 | ↓$0.13 (-0.61%) | 20.96 | 21.18 | 35.68K |
| 2025-12-04 | 21.17 | 21.18 | ↑$0.01 (0.05%) | 21.11 | 21.30 | 28.23K |
| 2025-12-03 | 21.05 | 21.28 | ↑$0.23 (1.09%) | 21.03 | 21.28 | 32.20K |
| 2025-12-02 | 21.14 | 21.14 | ↑$0.00 (0.00%) | 21.05 | 21.28 | 37.53K |
| 2025-12-01 | 21.24 | 21.20 | ↓$0.04 (-0.19%) | 21.12 | 21.56 | 23.24K |
| 2025-11-28 | 21.43 | 21.30 | ↓$0.13 (-0.61%) | 21.30 | 21.60 | 19.03K |
| 2025-11-26 | 21.35 | 21.47 | ↑$0.12 (0.56%) | 21.35 | 21.57 | 26.30K |
| 2025-11-25 | 21.34 | 21.38 | ↑$0.04 (0.19%) | 21.20 | 21.43 | 20.76K |
| 2025-11-24 | 21.30 | 21.22 | ↓$0.08 (-0.38%) | 21.22 | 21.42 | 20.41K |
| 2025-11-21 | 21.22 | 21.23 | ↑$0.01 (0.05%) | 21.15 | 21.38 | 18.26K |
| 2025-11-20 | 21.45 | 21.22 | ↓$0.23 (-1.07%) | 21.18 | 21.58 | 25.87K |
| 2025-11-19 | 21.40 | 21.41 | ↑$0.01 (0.05%) | 21.31 | 21.53 | 24.08K |
| 2025-11-18 | 21.56 | 21.54 | ↓$0.02 (-0.09%) | 21.41 | 21.64 | 19.68K |
| 2025-11-17 | 21.84 | 21.46 | ↓$0.38 (-1.74%) | 21.36 | 21.85 | 31.33K |
| 2025-11-14 | 21.80 | 21.76 | ↓$0.04 (-0.18%) | 21.67 | 21.90 | 25.43K |
| 2025-11-13 | 22.34 | 22.06 | ↓$0.28 (-1.25%) | 22.04 | 22.35 | 19.21K |
| 2025-11-12 | 22.21 | 22.34 | ↑$0.13 (0.59%) | 22.19 | 22.41 | 22.09K |
| 2025-11-11 | 22.18 | 22.29 | ↑$0.11 (0.50%) | 22.18 | 22.30 | 26.46K |
Create an account or log in to view more rows.
$DTW looks like a loading
$DTW what calls are you guys jacked to the tits on?
$DTW is going to have a run next month
$DTW hello
please hold.
$DTW power hour will be fucking crazy
$DTW lets go!!
$DTW might get a sell off today
$DTW let's gooooooo
$DTW Buy the dip
$DTW omg this is bullshit