DTE Energy Co Pref Series E (DTW) Historical Stock Data
21.35 ↑0.10 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTW is up 0.05% a day on average. There have been 19 days where DTE Energy Co Pref Series E closed green and 11 days where DTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 21.32 | 21.35 | ↑$0.03 (0.14%) | 21.15 | 21.39 | 89.34K |
| 2025-05-29 | 21.20 | 21.25 | ↑$0.05 (0.24%) | 21.20 | 21.34 | 11.26K |
| 2025-05-28 | 21.21 | 21.22 | ↑$0.02 (0.07%) | 21.18 | 21.30 | 20.75K |
| 2025-05-27 | 21.08 | 21.30 | ↑$0.22 (1.04%) | 21.01 | 21.30 | 9.94K |
| 2025-05-23 | 20.94 | 21.09 | ↑$0.15 (0.69%) | 20.85 | 21.09 | 16.10K |
| 2025-05-22 | 20.95 | 20.97 | ↑$0.02 (0.08%) | 20.93 | 21.00 | 12.28K |
| 2025-05-21 | 21.31 | 21.01 | ↓$0.30 (-1.41%) | 20.92 | 21.32 | 20.20K |
| 2025-05-20 | 21.34 | 21.35 | ↑$0.01 (0.05%) | 21.30 | 21.44 | 21.26K |
| 2025-05-19 | 21.13 | 21.37 | ↑$0.24 (1.12%) | 21.13 | 21.37 | 24.83K |
| 2025-05-16 | 21.28 | 21.18 | ↓$0.10 (-0.47%) | 21.12 | 21.33 | 25.41K |
| 2025-05-15 | 21.46 | 21.51 | ↑$0.04 (0.21%) | 21.46 | 21.54 | 15.85K |
| 2025-05-14 | 21.44 | 21.43 | ↓$0.01 (-0.04%) | 21.39 | 21.53 | 14.43K |
| 2025-05-13 | 21.53 | 21.49 | ↓$0.04 (-0.19%) | 21.37 | 21.54 | 16.30K |
| 2025-05-12 | 21.74 | 21.41 | ↓$0.33 (-1.52%) | 21.41 | 21.74 | 16.96K |
| 2025-05-09 | 21.49 | 21.52 | ↑$0.03 (0.16%) | 21.46 | 21.60 | 13.16K |
| 2025-05-08 | 21.59 | 21.46 | ↓$0.13 (-0.60%) | 21.42 | 21.65 | 30K |
| 2025-05-07 | 21.35 | 21.51 | ↑$0.16 (0.75%) | 21.24 | 21.51 | 22.16K |
| 2025-05-06 | 21.33 | 21.26 | ↓$0.07 (-0.33%) | 21.24 | 21.33 | 8.11K |
| 2025-05-05 | 21.25 | 21.24 | ↓$0.01 (-0.05%) | 21.23 | 21.42 | 15.78K |
| 2025-05-02 | 21.24 | 21.42 | ↑$0.18 (0.85%) | 21.15 | 21.44 | 24.68K |
| 2025-05-01 | 21.32 | 21.31 | ↓$0.01 (-0.05%) | 21.12 | 21.47 | 22.55K |
| 2025-04-30 | 21.40 | 21.17 | ↓$0.23 (-1.07%) | 21.15 | 21.40 | 24.69K |
| 2025-04-29 | 21.34 | 21.43 | ↑$0.09 (0.42%) | 21.31 | 21.51 | 8.19K |
| 2025-04-28 | 21.32 | 21.42 | ↑$0.10 (0.49%) | 21.23 | 21.42 | 16.18K |
| 2025-04-25 | 21.27 | 21.40 | ↑$0.13 (0.61%) | 21.27 | 21.47 | 12.73K |
| 2025-04-24 | 21.30 | 21.39 | ↑$0.09 (0.42%) | 20.98 | 21.45 | 14.51K |
| 2025-04-23 | 21.21 | 21.23 | ↑$0.02 (0.09%) | 21.15 | 21.37 | 13.91K |
| 2025-04-22 | 20.90 | 21.00 | ↑$0.10 (0.46%) | 20.87 | 21.12 | 24.72K |
| 2025-04-21 | 21.01 | 20.84 | ↓$0.17 (-0.81%) | 20.78 | 21.01 | 17.52K |
| 2025-04-17 | 20.92 | 20.97 | ↑$0.05 (0.26%) | 20.81 | 20.98 | 47.62K |
Create an account or log in to view more rows.
$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
$DTW to the moon!!! lfG
$DTW let’s gooooo
$DTW go green today and we gap up tomrrow