DTE Energy Company JR SUB DB 2017 E (DTW) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
DTW Historical Performance
Short-Term Returns
DTW Stock Price Trajectory (2017–2026)
As of May 8, 2026, DTE Energy Company JR SUB DB 2017 E (DTW) trades at $21.72, representing a +1.0% return over the past year. The stock has delivered a +7.5% total return over five years (-3.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.15 on October 15, 2019. From this peak, DTW has corrected -22.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers DTE (+2.4% 1Y), NEE (+38.5% 1Y), and SO (+0.3% 1Y), DTW has underperformed the peer group average. Compare DTW vs DTE →
DTW Historical Price Data (2025–2026)
Showing 30 of 2,125 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 21.80 | 21.84 | 21.71 | 21.72 | 13K | -0.46% |
| 2026-05-06 | 21.81 | 21.87 | 21.73 | 21.82 | 14K | +0.55% |
| 2026-05-05 | 21.68 | 21.77 | 21.61 | 21.70 | 19K | -0.09% |
| 2026-05-04 | 21.79 | 21.79 | 21.60 | 21.72 | 14K | +0.05% |
| 2026-05-01 | 21.80 | 21.80 | 21.66 | 21.71 | 14K | -0.05% |
| 2026-04-30 | 21.50 | 21.78 | 21.50 | 21.72 | 27K | +0.51% |
| 2026-04-29 | 21.75 | 21.75 | 21.55 | 21.61 | 16K | -0.37% |
| 2026-04-28 | 21.71 | 21.79 | 21.55 | 21.69 | 23K | 0.00% |
| 2026-04-27 | 21.61 | 21.75 | 21.54 | 21.69 | 13K | +0.14% |
| 2026-04-24 | 21.43 | 21.75 | 21.43 | 21.66 | 10K | +0.19% |
| 2026-04-23 | 21.48 | 21.65 | 21.42 | 21.62 | 23K | +0.19% |
| 2026-04-22 | 21.49 | 21.61 | 21.41 | 21.58 | 16K | +0.75% |
| 2026-04-21 | 21.60 | 21.64 | 21.38 | 21.42 | 18K | -0.51% |
| 2026-04-20 | 21.51 | 21.65 | 21.50 | 21.53 | 16K | -0.32% |
| 2026-04-17 | 21.54 | 21.65 | 21.51 | 21.60 | 13K | +0.42% |
| 2026-04-16 | 21.53 | 21.59 | 21.50 | 21.51 | 28K | -0.56% |
| 2026-04-15 | 21.53 | 21.67 | 21.43 | 21.63 | 21K | +0.37% |
| 2026-04-14 | 21.20 | 21.55 | 21.20 | 21.55 | 18K | +1.51% |
| 2026-04-13 | 21.15 | 21.24 | 20.97 | 21.23 | 20K | +0.85% |
| 2026-04-10 | 20.83 | 21.33 | 20.83 | 21.05 | 29K | +0.67% |
| 2026-04-09 | 20.80 | 20.98 | 20.80 | 20.91 | 23K | +0.63% |
| 2026-04-08 | 20.81 | 20.97 | 20.70 | 20.78 | 16K | +0.78% |
| 2026-04-07 | 20.61 | 20.72 | 20.53 | 20.62 | 27K | -0.58% |
| 2026-04-06 | 20.73 | 20.75 | 20.62 | 20.74 | 17K | +0.34% |
| 2026-04-02 | 20.51 | 20.73 | 20.51 | 20.67 | 15K | +0.34% |
| 2026-04-01 | 20.66 | 20.94 | 20.60 | 20.60 | 42K | +0.24% |
| 2026-03-31 | 20.93 | 21.09 | 20.50 | 20.55 | 156K | -1.77% |
| 2026-03-30 | 21.08 | 21.20 | 20.92 | 20.92 | 13K | -0.85% |
| 2026-03-27 | 21.11 | 21.25 | 21.05 | 21.10 | 25K | -0.52% |
| 2026-03-26 | 21.55 | 21.55 | 21.20 | 21.21 | 23K | -0.61% |
See DTW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DTW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DTW vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonDTW — Frequently Asked Questions
Quick answers to the most common questions about buying DTW stock.
How has DTW stock performed recently?
DTW returned +1.0% over the past year, beating its 5-year annualized CAGR of -3.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DTW's all-time high price?
DTE Energy Company JR SUB DB 2017 E reached $28.15 on 2019-10-15. The 52-week high is $23.23. Current 1-year return of +1.0% places the stock closer to historical peaks.
Where can I download DTW historical price data?
This page provides DTW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.