DTE Energy Co Pref Series E (DTW) Historical Stock Data
24.94 ↑0.00 (0.02%)
As of March 28, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, DTW is up 0.13% a day on average. There have been 17 days where DTE Energy Co Pref Series E closed green and 13 days where DTW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.72 | 24.66 | ↓$0.06 (-0.26%) | 24.63 | 24.74 | 34.11K |
2024-03-13 | 24.78 | 24.78 | ↑$0.00 (0.00%) | 24.78 | 24.88 | 9.80K |
2024-03-12 | 24.74 | 24.80 | ↑$0.06 (0.24%) | 24.71 | 24.82 | 12.48K |
2024-03-11 | 24.86 | 24.82 | ↓$0.04 (-0.14%) | 24.78 | 24.86 | 11.28K |
2024-03-08 | 24.82 | 24.80 | ↓$0.02 (-0.08%) | 24.80 | 24.90 | 18.41K |
2024-03-07 | 24.76 | 24.82 | ↑$0.06 (0.24%) | 24.76 | 24.90 | 23.06K |
2024-03-06 | 24.63 | 24.73 | ↑$0.10 (0.41%) | 24.61 | 24.77 | 18.81K |
2024-03-05 | 24.49 | 24.58 | ↑$0.09 (0.37%) | 24.49 | 24.58 | 12.48K |
2024-03-04 | 24.57 | 24.42 | ↓$0.15 (-0.61%) | 24.42 | 24.65 | 33.63K |
2024-03-01 | 24.65 | 24.61 | ↓$0.04 (-0.16%) | 24.59 | 24.77 | 16.34K |
2024-02-29 | 24.58 | 24.70 | ↑$0.12 (0.49%) | 24.56 | 24.79 | 155.93K |
2024-02-28 | 24.61 | 24.61 | ↓$0.00 (-0.02%) | 24.47 | 24.68 | 24.79K |
2024-02-27 | 24.64 | 24.54 | ↓$0.10 (-0.41%) | 24.49 | 24.72 | 43.43K |
2024-02-26 | 24.64 | 24.62 | ↓$0.02 (-0.08%) | 24.53 | 24.67 | 38.39K |
2024-02-23 | 24.34 | 24.61 | ↑$0.27 (1.11%) | 24.29 | 24.61 | 21.02K |
2024-02-22 | 24.15 | 24.23 | ↑$0.08 (0.33%) | 24.13 | 24.32 | 16.91K |
2024-02-21 | 24.13 | 24.14 | ↑$0.01 (0.04%) | 24.03 | 24.23 | 73.25K |
2024-02-20 | 23.83 | 24.13 | ↑$0.30 (1.26%) | 23.83 | 24.18 | 25.94K |
2024-02-16 | 23.85 | 23.90 | ↑$0.05 (0.21%) | 23.81 | 23.92 | 17.38K |
2024-02-15 | 23.85 | 23.90 | ↑$0.05 (0.22%) | 23.76 | 23.90 | 6.37K |
2024-02-14 | 23.76 | 23.74 | ↓$0.02 (-0.08%) | 23.64 | 23.76 | 10.62K |
Create an account or log in to view more rows.
$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
$DTW This may be your last opportunity to buy on the cheap??
$DTW going down
$DTW ugh oh
we heatin back up