DTE Energy Co Pref Series E (DTW) Historical Stock Data
23.18 ↑0.15 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTW is down -0.22% a day on average. There have been 10 days where DTE Energy Co Pref Series E closed green and 20 days where DTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 23.13 | 23.18 | ↑$0.05 (0.22%) | 22.97 | 23.18 | 56.27K |
| 2024-11-21 | 22.95 | 23.03 | ↑$0.08 (0.35%) | 22.89 | 23.14 | 31.48K |
| 2024-11-20 | 23.08 | 22.85 | ↓$0.23 (-1.00%) | 22.82 | 23.08 | 32.98K |
| 2024-11-19 | 23.20 | 23.08 | ↓$0.12 (-0.52%) | 23.02 | 23.20 | 31.25K |
| 2024-11-18 | 23.22 | 23.20 | ↓$0.02 (-0.10%) | 23.10 | 23.27 | 35.29K |
| 2024-11-15 | 23.27 | 23.18 | ↓$0.09 (-0.39%) | 23.05 | 23.27 | 18.73K |
| 2024-11-14 | 23.75 | 23.56 | ↓$0.19 (-0.80%) | 23.46 | 23.75 | 30.24K |
| 2024-11-13 | 23.83 | 23.65 | ↓$0.18 (-0.76%) | 23.61 | 23.90 | 30.95K |
| 2024-11-12 | 23.87 | 23.74 | ↓$0.13 (-0.54%) | 23.65 | 24.04 | 32.44K |
| 2024-11-11 | 24.07 | 24.00 | ↓$0.07 (-0.28%) | 24.00 | 24.26 | 10.34K |
| 2024-11-08 | 24.02 | 24.23 | ↑$0.21 (0.87%) | 23.95 | 24.24 | 24.46K |
| 2024-11-07 | 23.66 | 23.87 | ↑$0.21 (0.89%) | 23.58 | 23.90 | 36.49K |
| 2024-11-06 | 23.60 | 23.66 | ↑$0.06 (0.25%) | 23.59 | 23.79 | 36.30K |
| 2024-11-05 | 23.67 | 23.87 | ↑$0.20 (0.84%) | 23.67 | 23.87 | 26.05K |
| 2024-11-04 | 23.48 | 23.64 | ↑$0.16 (0.68%) | 23.35 | 23.64 | 73.34K |
| 2024-11-01 | 23.61 | 23.37 | ↓$0.24 (-1.02%) | 23.30 | 23.61 | 52.70K |
| 2024-10-31 | 23.82 | 23.53 | ↓$0.29 (-1.22%) | 23.48 | 24.03 | 231.22K |
| 2024-10-30 | 23.93 | 23.92 | ↓$0.01 (-0.04%) | 23.87 | 24.13 | 29.07K |
| 2024-10-29 | 23.99 | 23.91 | ↓$0.08 (-0.33%) | 23.80 | 23.99 | 25.26K |
| 2024-10-28 | 24.19 | 24.08 | ↓$0.11 (-0.45%) | 24.00 | 24.21 | 24.12K |
| 2024-10-25 | 24.22 | 24.06 | ↓$0.16 (-0.66%) | 24.05 | 24.31 | 21.16K |
| 2024-10-24 | 24.30 | 24.12 | ↓$0.18 (-0.74%) | 24.04 | 24.30 | 13.39K |
| 2024-10-23 | 24.28 | 24.13 | ↓$0.15 (-0.62%) | 24.04 | 24.34 | 16.07K |
| 2024-10-22 | 24.48 | 24.40 | ↓$0.08 (-0.33%) | 24.31 | 24.67 | 29.24K |
| 2024-10-21 | 24.69 | 24.48 | ↓$0.21 (-0.85%) | 24.38 | 24.90 | 12.31K |
| 2024-10-18 | 24.72 | 24.74 | ↑$0.02 (0.08%) | 24.72 | 24.89 | 8.60K |
| 2024-10-17 | 24.80 | 24.72 | ↓$0.08 (-0.32%) | 24.61 | 24.80 | 24.16K |
| 2024-10-16 | 25.01 | 24.89 | ↓$0.12 (-0.48%) | 24.81 | 25.05 | 27.24K |
| 2024-10-15 | 24.93 | 25.01 | ↑$0.08 (0.32%) | 24.87 | 25.11 | 19.31K |
| 2024-10-14 | 24.70 | 24.81 | ↑$0.11 (0.45%) | 24.70 | 24.94 | 25.29K |
Create an account or log in to view more rows.
$DTW let's gooooooo
$DTW Buy the dip
$DTW omg this is bullshit
$DTW to the moon!!! lfG
$DTW let’s gooooo
$DTW go green today and we gap up tomrrow
$DTW who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DTW I like it
$DTW im in.
$DTW I warned everyone this company sucks