Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NQ:
DWEN
)
N/A
USD
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
819.02
835.76
814.58
814.73
0
-9.18(-1.11%)
May 30, 2018
803.66
827.58
803.62
823.90
0
+25.83(+3.24%)
May 29, 2018
790.90
805.66
790.03
798.08
0
+2.80(+0.35%)
May 25, 2018
795.27
795.27
795.27
795.27
0
-24.59(-3.00%)
May 24, 2018
821.91
826.55
815.10
819.87
0
-10.54(-1.27%)
May 23, 2018
831.71
835.65
819.17
830.41
0
-5.96(-0.71%)
May 22, 2018
858.30
864.05
833.11
836.37
0
-20.88(-2.44%)
May 21, 2018
854.08
858.55
848.34
857.25
0
+10.32(+1.22%)
May 18, 2018
853.80
854.48
844.65
846.93
0
-7.02(-0.82%)
May 17, 2018
834.05
855.75
834.03
853.95
0
+23.10(+2.78%)
May 16, 2018
824.52
831.71
820.55
830.85
0
+5.80(+0.70%)
May 15, 2018
822.44
826.05
814.98
825.05
0
+4.06(+0.49%)
May 11, 2018
825.20
827.55
818.80
820.99
0
-2.63(-0.32%)
May 10, 2018
826.56
829.23
819.23
823.62
0
+23.68(+2.96%)
May 04, 2018
787.08
803.25
786.55
799.94
0
+5.87(+0.74%)
May 02, 2018
781.45
800.59
781.36
794.07
0
+13.14(+1.68%)
May 01, 2018
781.46
782.80
770.12
780.93
0
-3.40(-0.43%)
Apr 30, 2018
773.36
793.80
772.39
784.33
0
+7.94(+1.02%)
Apr 27, 2018
784.14
784.14
773.41
776.39
0
-11.21(-1.42%)
Apr 26, 2018
780.80
788.47
776.98
787.60
0
+9.79(+1.26%)
Apr 25, 2018
769.85
779.04
762.42
777.81
0
+6.18(+0.80%)
Apr 24, 2018
785.58
791.76
766.74
771.63
0
-11.93(-1.52%)
Apr 23, 2018
777.93
783.79
769.98
783.56
0
+3.52(+0.45%)
Apr 20, 2018
780.75
785.68
773.12
780.04
0
-3.19(-0.41%)
Apr 19, 2018
781.50
788.58
775.35
783.23
0
+2.90(+0.37%)
Apr 18, 2018
768.00
789.43
768.00
780.32
0
+18.07(+2.37%)
Apr 17, 2018
755.57
765.81
751.73
762.25
0
+8.95(+1.19%)
Apr 16, 2018
747.30
756.15
742.19
753.30
0
+8.16(+1.10%)
Apr 13, 2018
736.98
748.19
736.57
745.14
0
+11.84(+1.61%)
Apr 12, 2018
733.76
737.38
726.58
733.30
0
-0.02(-0.00%)
Apr 11, 2018
719.75
737.02
719.24
733.33
0
+13.25(+1.84%)
Apr 10, 2018
698.31
724.78
698.31
720.07
0
+30.37(+4.40%)
Apr 06, 2018
704.40
707.92
679.46
689.71
0
-4.42(-0.64%)
Apr 04, 2018
684.80
695.00
674.82
694.13
0
+0.21(+0.03%)
Apr 03, 2018
685.91
694.85
676.11
693.92
0
+11.20(+1.64%)
Apr 02, 2018
701.07
701.48
671.42
682.73
0
-21.52(-3.06%)
Mar 29, 2018
704.25
704.25
704.25
704.25
0
+10.77(+1.55%)
Mar 27, 2018
712.66
712.77
689.43
693.48
0
-16.36(-2.30%)
Mar 26, 2018
695.45
710.41
695.02
709.83
0
+14.39(+2.07%)
Mar 23, 2018
701.84
714.64
694.68
695.45
0
-3.38(-0.48%)
Mar 22, 2018
708.68
711.89
698.22
698.82
0
-17.44(-2.43%)
Mar 21, 2018
694.79
720.23
694.77
716.26
0
+24.20(+3.50%)
Mar 20, 2018
683.10
696.13
683.08
692.06
0
+12.49(+1.84%)
Mar 19, 2018
691.29
691.29
674.96
679.58
0
-15.33(-2.21%)
Mar 16, 2018
686.04
696.65
683.39
694.90
0
+10.21(+1.49%)
Mar 15, 2018
696.59
699.21
680.54
684.69
0
-9.47(-1.36%)
Mar 14, 2018
696.83
699.13
692.60
694.16
0
+0.08(+0.01%)
Mar 13, 2018
700.64
703.98
691.39
694.08
0
-3.77(-0.54%)
Mar 12, 2018
701.55
705.29
693.70
697.85
0
-4.26(-0.61%)
Mar 09, 2018
695.53
703.79
695.47
702.10
0
+11.77(+1.70%)
Mar 08, 2018
688.43
691.10
681.88
690.34
0
+1.91(+0.28%)
Mar 07, 2018
694.38
696.34
681.63
688.43
0
-3.73(-0.54%)
Mar 06, 2018
697.79
699.33
689.74
692.16
0
-1.68(-0.24%)
Mar 05, 2018
681.61
697.17
680.91
693.84
0
+9.14(+1.33%)
Mar 02, 2018
669.27
686.19
662.86
684.70
0
+10.16(+1.51%)
Mar 01, 2018
672.88
682.29
667.72
674.54
0
+2.62(+0.39%)
Feb 28, 2018
694.91
697.73
671.85
671.92
0
-19.74(-2.85%)
Feb 27, 2018
706.17
709.39
691.61
691.66
0
-17.19(-2.43%)
Feb 26, 2018
711.07
713.12
703.80
708.85
0
+0.85(+0.12%)
Feb 23, 2018
696.33
708.01
694.57
708.01
0
+15.85(+2.29%)
Feb 22, 2018
688.33
703.27
687.69
692.15
0
+6.91(+1.01%)
Feb 21, 2018
697.17
703.60
685.17
685.25
0
-12.54(-1.80%)
Feb 20, 2018
703.28
706.92
694.41
697.78
0
-5.40(-0.77%)
Feb 16, 2018
703.19
703.19
703.19
703.19
0
-4.92(-0.69%)
Feb 15, 2018
710.09
710.77
690.90
708.11
0
+1.25(+0.18%)
Feb 14, 2018
677.43
708.28
675.38
706.86
0
+23.40(+3.42%)
Feb 13, 2018
682.24
686.40
679.58
683.45
0
-3.39(-0.49%)
Feb 12, 2018
674.12
692.10
674.12
686.84
0
+19.67(+2.95%)
Feb 09, 2018
672.92
677.07
643.51
667.17
0
+0.65(+0.10%)
Feb 08, 2018
701.45
705.11
666.51
666.52
0
-33.92(-4.84%)
Feb 07, 2018
715.59
721.86
700.42
700.44
0
-15.28(-2.13%)
Feb 06, 2018
691.36
719.11
688.92
715.72
0
+10.38(+1.47%)
Feb 05, 2018
714.69
730.50
695.70
705.34
0
-17.56(-2.43%)
Feb 02, 2018
746.46
746.46
721.14
722.90
0
-30.30(-4.02%)
Feb 01, 2018
746.63
753.38
743.42
753.20
0
+6.70(+0.90%)
Jan 31, 2018
745.43
749.18
740.22
746.50
0
+1.50(+0.20%)
Jan 30, 2018
757.24
757.24
741.52
745.00
0
-18.90(-2.47%)
Jan 29, 2018
775.22
776.53
762.55
763.90
0
-15.00(-1.93%)
Jan 26, 2018
775.90
781.00
774.41
778.89
0
+5.02(+0.65%)
Jan 25, 2018
787.43
787.90
772.69
773.87
0
-9.13(-1.17%)
Jan 24, 2018
790.88
792.31
780.06
783.01
0
-5.23(-0.66%)
Jan 23, 2018
789.32
791.15
781.60
788.24
0
+1.84(+0.23%)
Jan 22, 2018
772.47
786.46
772.47
786.40
0
+16.24(+2.11%)
Jan 19, 2018
765.33
770.67
762.10
770.16
0
+1.61(+0.21%)
Jan 18, 2018
775.75
776.97
766.29
768.54
0
-8.76(-1.13%)
Jan 17, 2018
771.73
781.91
768.91
777.30
0
+7.20(+0.94%)
Jan 16, 2018
783.49
787.08
769.70
770.10
0
-11.62(-1.49%)
Jan 12, 2018
781.72
781.72
781.72
781.72
0
+5.43(+0.70%)
Jan 11, 2018
761.12
781.84
760.60
776.29
0
+17.84(+2.35%)
Jan 10, 2018
760.38
762.33
757.86
758.45
0
-1.57(-0.21%)
Jan 09, 2018
765.65
767.36
759.48
760.02
0
-4.67(-0.61%)
Jan 08, 2018
759.63
764.91
756.24
764.70
0
+4.61(+0.61%)
Jan 05, 2018
759.14
760.25
753.51
760.09
0
-0.47(-0.06%)
Jan 04, 2018
756.93
761.57
750.62
760.55
0
+5.19(+0.69%)
Jan 03, 2018
751.30
758.92
751.28
755.37
0
+6.82(+0.91%)
Jan 02, 2018
738.59
748.57
738.41
748.55
0
+13.06(+1.78%)
Dec 29, 2017
735.49
735.49
735.49
735.49
0
-4.15(-0.56%)
Dec 28, 2017
737.00
740.25
735.19
739.64
0
+3.56(+0.48%)
Dec 27, 2017
740.16
740.50
735.38
736.08
0
-4.50(-0.61%)
Dec 26, 2017
730.61
740.95
729.05
740.58
0
+12.02(+1.65%)
Dec 22, 2017
725.63
728.56
728.56
728.56
0
+3.84(+0.53%)
Dec 21, 2017
707.85
726.93
706.70
724.72
0
+17.14(+2.42%)
Dec 20, 2017
694.08
708.70
690.73
707.58
0
+16.62(+2.40%)
Dec 19, 2017
695.81
698.14
690.81
690.97
0
-2.56(-0.37%)
Dec 18, 2017
687.17
696.99
686.80
693.53
0
+10.20(+1.49%)
Dec 15, 2017
685.96
688.76
682.67
683.33
0
-1.59(-0.23%)
Dec 14, 2017
684.73
692.61
684.73
684.92
0
-1.75(-0.26%)
Dec 13, 2017
688.41
691.95
685.52
686.67
0
-1.34(-0.19%)
Dec 12, 2017
699.64
699.77
687.68
688.01
0
-9.32(-1.34%)
Dec 11, 2017
690.63
700.62
690.63
697.33
0
+7.91(+1.15%)
Dec 08, 2017
687.42
694.01
684.65
689.42
0
+7.45(+1.09%)
Dec 07, 2017
674.13
682.53
673.25
681.97
0
+6.91(+1.02%)
Dec 06, 2017
689.42
689.42
674.70
675.06
0
-19.00(-2.74%)
Dec 05, 2017
697.26
701.32
693.42
694.06
0
-3.82(-0.55%)
Dec 04, 2017
702.69
711.02
696.65
697.88
0
-3.84(-0.55%)
Dec 01, 2017
697.83
708.88
697.83
701.71
0
+8.80(+1.27%)
Nov 30, 2017
682.21
696.62
682.21
692.91
0
+15.09(+2.23%)
Nov 29, 2017
676.30
681.90
670.96
677.82
0
+1.00(+0.15%)
Nov 28, 2017
672.78
678.37
671.06
676.81
0
+4.73(+0.70%)
Nov 27, 2017
680.94
681.20
670.84
672.08
0
-11.95(-1.75%)
Nov 24, 2017
686.22
687.75
683.64
684.03
0
+1.68(+0.25%)
Nov 22, 2017
682.06
682.35
682.35
682.35
0
+5.20(+0.77%)
Nov 21, 2017
677.38
681.54
674.18
677.16
0
+3.53(+0.52%)
Nov 20, 2017
673.55
675.95
666.75
673.63
0
-2.96(-0.44%)
Nov 17, 2017
669.97
677.15
668.68
676.59
0
+8.81(+1.32%)
Nov 16, 2017
665.73
669.50
661.17
667.78
0
+2.54(+0.38%)
Nov 15, 2017
663.97
668.35
657.29
665.24
0
-6.95(-1.03%)
Nov 14, 2017
685.54
686.48
671.61
672.18
0
-17.68(-2.56%)
Nov 13, 2017
696.63
699.69
689.55
689.86
0
-8.91(-1.28%)
Nov 10, 2017
698.30
704.13
693.93
698.78
0
-0.36(-0.05%)
Nov 09, 2017
693.72
700.46
692.26
699.14
0
+1.11(+0.16%)
Nov 08, 2017
701.67
705.22
692.65
698.03
0
-5.49(-0.78%)
Nov 07, 2017
707.60
708.50
699.36
703.52
0
-4.00(-0.57%)
Nov 06, 2017
690.77
708.05
690.58
707.52
0
+19.26(+2.80%)
Nov 03, 2017
681.04
691.03
679.70
688.26
0
+7.07(+1.04%)
Nov 02, 2017
684.77
686.71
676.27
681.19
0
-4.13(-0.60%)
Nov 01, 2017
668.20
686.30
668.20
685.32
0
+21.53(+3.24%)
Oct 31, 2017
655.26
665.63
652.89
663.80
0
+8.37(+1.28%)
Oct 30, 2017
651.38
659.05
651.33
655.43
0
+5.24(+0.81%)
Oct 27, 2017
633.69
650.64
632.50
650.19
0
+13.97(+2.20%)
Oct 26, 2017
634.44
636.43
627.93
636.21
0
+2.07(+0.33%)
Oct 25, 2017
636.69
638.11
626.84
634.14
0
-3.48(-0.55%)
Oct 24, 2017
641.66
644.74
635.31
637.63
0
-1.16(-0.18%)
Oct 23, 2017
651.04
651.35
638.61
638.79
0
-11.15(-1.72%)
Oct 20, 2017
648.57
651.12
645.49
649.94
0
+3.81(+0.59%)
Oct 19, 2017
645.49
648.63
642.83
646.14
0
-4.92(-0.76%)
Oct 18, 2017
654.67
658.45
650.30
651.05
0
-3.59(-0.55%)
Oct 17, 2017
654.44
657.21
650.90
654.64
0
-0.36(-0.06%)
Oct 16, 2017
658.56
661.54
654.15
655.01
0
-1.10(-0.17%)
Oct 13, 2017
661.84
663.83
655.90
656.11
0
-0.63(-0.10%)
Oct 12, 2017
656.01
659.18
651.84
656.75
0
-4.85(-0.73%)
Oct 11, 2017
659.04
661.62
654.05
661.59
0
+3.29(+0.50%)
Oct 10, 2017
663.10
667.72
657.75
658.30
0
+0.55(+0.08%)
Oct 09, 2017
657.79
660.09
655.49
657.75
0
+1.56(+0.24%)
Oct 06, 2017
659.05
660.75
654.35
656.20
0
-9.85(-1.48%)
Oct 05, 2017
664.30
668.80
663.80
666.05
0
+3.11(+0.47%)
Oct 04, 2017
667.55
669.66
660.99
662.94
0
-4.32(-0.65%)
Oct 03, 2017
666.61
668.63
664.27
667.25
0
+0.20(+0.03%)
Oct 02, 2017
656.66
667.09
652.90
667.05
0
+3.63(+0.55%)
Sep 29, 2017
660.28
664.78
657.47
663.42
0
+0.61(+0.09%)
Sep 28, 2017
664.64
668.85
657.45
662.82
0
-0.74(-0.11%)
Sep 27, 2017
660.51
663.65
653.21
663.55
0
+4.63(+0.70%)
Sep 26, 2017
656.29
660.99
653.99
658.93
0
+0.49(+0.07%)
Sep 25, 2017
648.94
659.77
648.94
658.44
0
+14.25(+2.21%)
Sep 22, 2017
638.76
645.44
638.31
644.19
0
+3.84(+0.60%)
Sep 21, 2017
638.01
641.24
635.14
640.35
0
-0.09(-0.01%)
Sep 20, 2017
632.86
642.19
632.73
640.44
0
+10.36(+1.64%)
Sep 19, 2017
629.25
631.39
626.87
630.08
0
+2.25(+0.36%)
Sep 18, 2017
620.55
628.24
620.55
627.83
0
+4.85(+0.78%)
Sep 15, 2017
621.20
623.07
617.35
622.98
0
+2.11(+0.34%)
Sep 14, 2017
622.16
628.49
617.43
620.87
0
+2.07(+0.34%)
Sep 13, 2017
606.73
622.23
606.73
618.80
0
+14.52(+2.40%)
Sep 12, 2017
595.71
608.12
595.36
604.27
0
+9.48(+1.59%)
Sep 11, 2017
588.71
595.61
587.51
594.79
0
+7.43(+1.26%)
Sep 08, 2017
597.44
597.76
581.75
587.36
0
-12.24(-2.04%)
Sep 07, 2017
599.57
600.87
592.90
599.60
0
-1.18(-0.20%)
Sep 06, 2017
594.68
603.13
594.64
600.78
0
+10.13(+1.71%)
Sep 05, 2017
594.74
597.75
585.18
590.66
0
-0.07(-0.01%)
Sep 01, 2017
583.50
590.73
590.73
590.73
0
+7.71(+1.32%)
Aug 31, 2017
577.17
584.06
575.98
583.02
0
+9.40(+1.64%)
Aug 30, 2017
569.75
575.58
566.04
573.62
0
+1.55(+0.27%)
Aug 29, 2017
568.58
573.46
563.65
572.07
0
-0.98(-0.17%)
Aug 28, 2017
575.37
578.68
568.00
573.05
0
-1.78(-0.31%)
Aug 25, 2017
574.83
577.12
574.16
574.84
0
+2.67(+0.47%)
Aug 24, 2017
569.56
574.38
568.28
572.17
0
+0.90(+0.16%)
Aug 23, 2017
562.82
574.41
562.73
571.26
0
+6.40(+1.13%)
Aug 22, 2017
561.55
566.01
561.41
564.86
0
+5.63(+1.01%)
Aug 21, 2017
563.92
563.92
556.64
559.23
0
-6.50(-1.15%)
Aug 18, 2017
559.95
570.45
558.05
565.73
0
+5.56(+0.99%)
Aug 17, 2017
565.87
572.19
560.17
560.17
0
-8.55(-1.50%)
Aug 16, 2017
577.02
579.85
566.74
568.72
0
-8.43(-1.46%)
Aug 15, 2017
582.04
581.15
572.75
577.15
0
-4.89(-0.84%)
Aug 14, 2017
589.97
591.50
581.41
582.04
0
-6.27(-1.07%)
Aug 11, 2017
586.81
591.24
585.47
588.32
0
-1.12(-0.19%)
Aug 10, 2017
602.52
604.34
588.65
589.43
0
-11.11(-1.85%)
Aug 09, 2017
600.37
605.87
596.78
600.54
0
+1.62(+0.27%)
Aug 08, 2017
598.14
608.12
595.90
598.93
0
-0.99(-0.17%)
Aug 07, 2017
610.88
610.92
598.48
599.92
0
-13.91(-2.27%)
Aug 04, 2017
604.03
615.56
603.37
613.83
0
+10.67(+1.77%)
Aug 03, 2017
617.63
617.65
600.56
603.16
0
-14.53(-2.35%)
Aug 02, 2017
621.26
623.29
606.73
617.69
0
-7.63(-1.22%)
Aug 01, 2017
629.85
632.58
621.75
625.33
0
-4.76(-0.76%)
Jul 31, 2017
632.69
634.67
623.99
630.09
0
-3.23(-0.51%)
Jul 28, 2017
634.80
646.23
630.79
633.32
0
-3.36(-0.53%)
Jul 27, 2017
635.00
638.20
631.54
636.67
0
+1.82(+0.29%)
Jul 26, 2017
640.44
645.44
631.68
634.86
0
-1.12(-0.18%)
Jul 25, 2017
630.13
642.48
629.53
635.98
0
+13.42(+2.16%)
Jul 24, 2017
625.43
626.82
619.97
622.55
0
-0.68(-0.11%)
Jul 21, 2017
633.17
633.75
621.90
623.24
0
-9.50(-1.50%)
Jul 20, 2017
643.56
648.36
631.95
632.73
0
-10.83(-1.68%)
Jul 19, 2017
621.09
644.66
621.09
643.56
0
+21.21(+3.41%)
Jul 18, 2017
629.81
630.30
617.85
622.35
0
-3.53(-0.56%)
Jul 17, 2017
625.32
631.86
625.26
625.88
0
-1.94(-0.31%)
Jul 14, 2017
623.26
629.28
622.64
627.82
0
+5.55(+0.89%)
Jul 13, 2017
616.62
622.44
612.60
622.26
0
+5.18(+0.84%)
Jul 12, 2017
624.61
630.93
615.51
617.09
0
-0.55(-0.09%)
Jul 11, 2017
613.03
622.08
607.08
617.63
0
+5.50(+0.90%)
Jul 10, 2017
601.33
613.16
600.33
612.14
0
+8.27(+1.37%)
Jul 07, 2017
601.44
604.72
591.06
603.86
0
-1.63(-0.27%)
Jul 06, 2017
619.13
622.78
603.70
605.50
0
-10.18(-1.65%)
Jul 05, 2017
631.46
631.46
612.75
615.67
0
-20.18(-3.17%)
Jul 03, 2017
625.38
635.85
635.85
635.85
0
+13.88(+2.23%)
Jun 30, 2017
622.31
626.58
614.58
621.97
0
+4.05(+0.66%)
Jun 29, 2017
616.06
627.50
616.06
617.92
0
+4.96(+0.81%)
Jun 28, 2017
607.72
619.27
606.84
612.96
0
+6.78(+1.12%)
Jun 27, 2017
608.37
615.62
605.49
606.18
0
+1.13(+0.19%)
Jun 26, 2017
605.27
612.08
600.72
605.04
0
+1.77(+0.29%)
Jun 23, 2017
594.88
603.81
591.51
603.27
0
+11.76(+1.99%)
Jun 22, 2017
590.74
598.64
588.49
591.51
0
+3.60(+0.61%)
Jun 21, 2017
602.38
607.34
583.49
587.91
0
-18.06(-2.98%)
Jun 20, 2017
605.90
608.04
591.94
605.97
0
-8.34(-1.36%)
Jun 19, 2017
616.40
618.75
611.62
614.31
0
+2.61(+0.43%)
Jun 16, 2017
605.89
611.78
601.98
611.71
0
+7.19(+1.19%)
Jun 15, 2017
615.22
620.44
601.15
604.51
0
-15.21(-2.45%)
Jun 14, 2017
645.50
645.50
617.60
619.72
0
-28.84(-4.45%)
Jun 13, 2017
636.88
648.92
635.12
648.57
0
+12.70(+2.00%)
Jun 12, 2017
637.14
643.91
632.95
635.87
0
+4.50(+0.71%)
Jun 09, 2017
611.58
634.06
611.10
631.36
0
+21.60(+3.54%)
Jun 08, 2017
610.53
617.72
609.19
609.76
0
-3.19(-0.52%)
Jun 07, 2017
637.30
641.12
610.90
612.95
0
-28.96(-4.51%)
Jun 06, 2017
629.27
643.30
625.75
641.91
0
+10.30(+1.63%)
Jun 05, 2017
628.30
635.38
627.39
631.60
0
-0.39(-0.06%)
Jun 02, 2017
637.52
637.60
626.55
631.99
0
-10.08(-1.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.