DTE Energy JR SUB DB 201... (DTW)
NYSE: DTW
· Real-Time Price · USD
23.11
0.29 (1.27%)
At close: Sep 05, 2025, 3:57 PM
22.95
-0.69%
After-hours: Sep 05, 2025, 04:08 PM EDT
DTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.88 | 23.11 | 22.88 | 22.95 | 22.95 | 0.57% | 18,200 |
| Sep 4, 2025 | 22.67 | 22.83 | 22.63 | 22.82 | 22.82 | 0.13% | 19,500 |
| Sep 3, 2025 | 22.60 | 22.84 | 22.41 | 22.79 | 22.79 | 0.66% | 28,427 |
| Sep 2, 2025 | 22.70 | 22.88 | 22.60 | 22.64 | 22.64 | -0.22% | 12,021 |
| Aug 29, 2025 | 22.98 | 22.98 | 22.69 | 22.69 | 22.69 | -1.26% | 96,300 |
| Aug 28, 2025 | 22.92 | 23.23 | 22.84 | 22.98 | 22.98 | 0.22% | 13,000 |
| Aug 27, 2025 | 22.76 | 23.00 | 22.76 | 22.93 | 22.93 | 0.35% | 10,307 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.75 | 22.85 | 22.85 | -0.26% | 12,803 |
| Aug 25, 2025 | 22.89 | 23.02 | 22.75 | 22.91 | 22.91 | -0.48% | 13,646 |
| Aug 22, 2025 | 22.91 | 23.10 | 22.84 | 23.02 | 23.02 | 1.01% | 15,429 |
| Aug 21, 2025 | 22.85 | 22.95 | 22.79 | 22.79 | 22.79 | -0.70% | 13,711 |
| Aug 20, 2025 | 22.92 | 23.19 | 22.86 | 22.95 | 22.95 | -0.09% | 12,400 |
| Aug 19, 2025 | 22.84 | 23.07 | 22.69 | 22.97 | 22.97 | 0.53% | 18,222 |
| Aug 18, 2025 | 22.60 | 22.85 | 22.54 | 22.85 | 22.85 | 1.11% | 18,300 |
| Aug 15, 2025 | 22.71 | 22.74 | 22.59 | 22.60 | 22.60 | -1.74% | 8,100 |
| Aug 14, 2025 | 23.02 | 23.05 | 22.88 | 23.00 | 22.67 | 0.31% | 21,300 |
| Aug 13, 2025 | 22.83 | 23.05 | 22.71 | 22.93 | 22.60 | 0.48% | 18,300 |
| Aug 12, 2025 | 22.73 | 22.89 | 22.68 | 22.82 | 22.49 | 0.35% | 12,200 |
| Aug 11, 2025 | 22.62 | 22.79 | 22.57 | 22.74 | 22.42 | 0.18% | 17,200 |
| Aug 8, 2025 | 22.70 | 22.77 | 22.65 | 22.70 | 22.38 | -0.09% | 12,313 |