DTE Energy Company JR SUB DB 2017 E (DTW) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -4.8%
- 3M
- -9.5%
- YTD
- -13.3%
- 1Y
- -17.3%
- 3Y
- -4.7%
- 5Y
- -6.4%
Loading 10-year price history...
DTW Historical Performance
DTW Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +2.5%
- 2018 annual price return
- -11.5%
- 2019 annual price return
- +17.1%
- 2020 annual price return
- +1.7%
- 2021 annual price return
- -4.1%
- 2022 annual price return
- -17.8%
- 2023 annual price return
- +13.9%
- 2024 annual price return
- -8.5%
- 2025 annual price return
- -5.7%
- 2026 annual price return
- -5.7%
DTW Stock Price Trajectory (2017–2026)
As of October 3, 2026, DTE Energy Company JR SUB DB 2017 E (DTW) trades at $18.58, representing a -17.3% return over the past year. The stock has delivered a -2.9% total return over five years (-6.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.15 on October 15, 2019. From this peak, DTW has corrected -34.0%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers DTE (-10.6% 1Y), NEE (-1.7% 1Y), and SO (-10.8% 1Y), DTW has underperformed the peer group average. Compare DTW vs DTE →
DTW Historical Price Data · from 2017
Rows 1–50 of 2,226| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 18.56 | 18.60 | 18.44 | 18.58 | 35K | +0.60% |
| 2026-10-01 | 17.87 | 18.54 | 17.70 | 18.47 | 60K | +3.18% |
| 2026-09-30 | 18.24 | 18.44 | 17.66 | 17.90 | 105K | -1.76% |
| 2026-09-29 | 18.50 | 18.50 | 18.01 | 18.22 | 33K | -1.46% |
| 2026-09-28 | 18.41 | 18.65 | 18.34 | 18.49 | 42K | -0.32% |
| 2026-09-25 | 18.46 | 18.63 | 18.25 | 18.55 | 29K | +0.11% |
| 2026-09-24 | 18.86 | 18.88 | 18.51 | 18.53 | 29K | -1.33% |
| 2026-09-23 | 19.03 | 19.34 | 18.61 | 18.78 | 25K | -1.00% |
| 2026-09-22 | 18.92 | 19.05 | 18.90 | 18.97 | 18K | -0.11% |
| 2026-09-21 | 18.96 | 19.32 | 18.90 | 18.99 | 29K | -0.63% |
| 2026-09-18 | 19.05 | 19.24 | 19.00 | 19.11 | 15K | -0.47% |
| 2026-09-17 | 19.36 | 19.36 | 18.99 | 19.20 | 23K | -0.36% |
| 2026-09-16 | 19.23 | 19.42 | 19.01 | 19.27 | 27K | +0.73% |
| 2026-09-15 | 19.10 | 19.17 | 18.85 | 19.13 | 56K | -0.10% |
| 2026-09-14 | 19.13 | 19.24 | 18.76 | 19.15 | 22K | 0.00% |
| 2026-09-11 | 19.00 | 19.30 | 18.90 | 19.15 | 54K | +1.65% |
| 2026-09-10 | 19.18 | 19.25 | 18.76 | 18.84 | 28K | -1.57% |
| 2026-09-09 | 19.32 | 19.33 | 19.11 | 19.14 | 30K | -1.34% |
| 2026-09-08 | 19.49 | 19.52 | 19.37 | 19.40 | 23K | -0.41% |
| 2026-09-04 | 19.56 | 19.57 | 19.35 | 19.48 | 31K | +0.26% |
| 2026-09-03 | 19.50 | 19.61 | 19.40 | 19.43 | 13K | -0.41% |
| 2026-09-02 | 19.19 | 19.60 | 19.15 | 19.51 | 40K | +1.25% |
| 2026-09-01 | 19.48 | 19.48 | 19.19 | 19.27 | 22K | -1.08% |
| 2026-08-31 | 19.39 | 19.60 | 19.11 | 19.48 | 30K | -0.05% |
| 2026-08-28 | 19.73 | 19.73 | 19.46 | 19.49 | 37K | -1.76% |
| 2026-08-27 | 19.39 | 19.85 | 19.39 | 19.84 | 75K | +2.59% |
| 2026-08-26 | 19.38 | 19.65 | 19.25 | 19.34 | 17K | -0.67% |
| 2026-08-25 | 19.40 | 19.57 | 19.30 | 19.47 | 17K | +0.72% |
| 2026-08-24 | 19.21 | 19.33 | 19.18 | 19.33 | 24K | +0.47% |
| 2026-08-21 | 19.40 | 19.40 | 19.18 | 19.24 | 30K | -0.67% |
| 2026-08-20 | 19.48 | 19.49 | 19.25 | 19.37 | 28K | -1.22% |
| 2026-08-19 | 19.36 | 19.74 | 19.31 | 19.61 | 71K | +1.76% |
| 2026-08-18 | 19.49 | 19.49 | 19.15 | 19.27 | 21K | -1.18% |
| 2026-08-17 | 19.66 | 19.66 | 19.47 | 19.50 | 20K | -2.21% |
| 2026-08-14 | 19.94 | 19.95 | 19.83 | 19.94 | 29K | -0.15% |
| 2026-08-13 | 19.98 | 19.99 | 19.86 | 19.97 | 23K | +0.35% |
| 2026-08-12 | 20.02 | 20.02 | 19.86 | 19.90 | 11K | -0.25% |
| 2026-08-11 | 20.01 | 20.03 | 19.85 | 19.95 | 20K | -0.30% |
| 2026-08-10 | 20.06 | 20.10 | 20.00 | 20.01 | 25K | -0.45% |
| 2026-08-07 | 20.07 | 20.19 | 20.07 | 20.10 | 20K | +0.10% |
| 2026-08-06 | 20.24 | 20.24 | 20.07 | 20.08 | 19K | -0.54% |
| 2026-08-05 | 20.30 | 20.30 | 20.16 | 20.19 | 34K | -0.35% |
| 2026-08-04 | 20.26 | 20.32 | 20.20 | 20.26 | 25K | +0.05% |
| 2026-08-03 | 20.35 | 20.35 | 20.17 | 20.25 | 19K | +0.20% |
| 2026-07-31 | 20.21 | 20.31 | 20.12 | 20.21 | 52K | +0.05% |
| 2026-07-30 | 20.10 | 20.21 | 20.05 | 20.20 | 27K | +0.45% |
| 2026-07-29 | 20.16 | 20.16 | 20.05 | 20.11 | 28K | -0.30% |
| 2026-07-28 | 20.06 | 20.21 | 20.05 | 20.17 | 17K | +0.45% |
| 2026-07-27 | 20.09 | 20.20 | 20.06 | 20.08 | 13K | 0.00% |
| 2026-07-24 | 20.07 | 20.15 | 20.05 | 20.08 | 8K | +0.05% |
DTW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DTW — Frequently Asked Questions
Quick answers to the most common questions about buying DTW stock.
How has DTW stock performed recently?
DTW declined -17.3% over the past year, below its 5-year annualized CAGR of -6.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 $22.62. Current 1-year return of -17.3% places the stock further from 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.