Closing price on 6/4/2025
|
|
Open |
32.50 |
High |
32.90 |
Low |
32.50 |
Volume |
5,700 |
Split-adjusted Price |
32.90 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2025
|
+0.80 / +2.49%
|
32.50
|
32.90
|
32.50
|
32.90
|
32.87
|
32.90
|
5,700
|
|
6/3/2025
|
+0.50 / +1.58%
|
32.50
|
32.50
|
31.60
|
32.20
|
32.10
|
32.20
|
5,200
|
|
6/2/2025
|
+0.30 / +0.91%
|
33.00
|
33.50
|
33.00
|
33.10
|
33.30
|
31.51
|
7,700
|
|
5/30/2025
|
+0.80 / +2.47%
|
32.30
|
33.30
|
32.30
|
33.20
|
32.80
|
31.60
|
4,900
|
|
5/29/2025
|
+0.80 / +2.48%
|
32.30
|
33.00
|
32.30
|
33.00
|
32.40
|
31.41
|
3,700
|
|
5/28/2025
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
30.65
|
0
|
|
5/27/2025
|
+0.20 / +0.63%
|
32.20
|
32.50
|
32.10
|
32.20
|
32.20
|
30.65
|
6,600
|
|
5/26/2025
|
0.00 / 0.00%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.00
|
30.56
|
4,600
|
|
5/23/2025
|
-0.20 / -0.62%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.00
|
30.46
|
11,900
|
|
5/22/2025
|
+0.10 / +0.31%
|
32.30
|
32.30
|
32.10
|
32.10
|
32.00
|
30.56
|
3,200
|
|
5/21/2025
|
+0.40 / +1.23%
|
32.60
|
32.80
|
31.90
|
32.80
|
32.00
|
31.22
|
3,900
|
|
5/20/2025
|
+0.10 / +0.31%
|
32.30
|
32.80
|
32.30
|
32.30
|
32.00
|
30.75
|
10,500
|
|
5/19/2025
|
+0.60 / +1.89%
|
31.60
|
32.30
|
31.60
|
32.30
|
32.00
|
30.75
|
1,200
|
|
5/16/2025
|
+0.10 / +0.31%
|
32.10
|
32.30
|
31.50
|
32.30
|
32.00
|
30.75
|
2,600
|
|
5/15/2025
|
+0.30 / +0.94%
|
32.30
|
32.30
|
32.00
|
32.30
|
32.00
|
30.75
|
700
|
|
5/14/2025
|
0.00 / 0.00%
|
32.10
|
32.50
|
32.00
|
32.40
|
32.00
|
30.84
|
3,200
|
|
5/13/2025
|
+0.20 / +0.62%
|
32.30
|
32.40
|
32.30
|
32.40
|
32.00
|
30.84
|
200
|
|
5/12/2025
|
-0.30 / -0.93%
|
32.20
|
32.60
|
32.10
|
32.10
|
32.00
|
30.56
|
7,100
|
|
5/9/2025
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.20
|
32.50
|
32.00
|
30.94
|
600
|
|
5/8/2025
|
-0.30 / -0.91%
|
32.70
|
32.70
|
32.20
|
32.50
|
32.00
|
30.94
|
1,300
|
|
5/7/2025
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.00
|
31.22
|
1,200
|
|
5/6/2025
|
+0.30 / +0.92%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.00
|
31.22
|
2,400
|
|
5/5/2025
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.20
|
32.60
|
32.00
|
31.03
|
5,200
|
|
4/29/2025
|
-0.20 / -0.61%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.60
|
30.94
|
900
|
|
4/28/2025
|
+0.50 / +1.56%
|
32.90
|
32.90
|
32.40
|
32.50
|
32.70
|
30.94
|
900
|
|
4/25/2025
|
+0.90 / +2.89%
|
32.20
|
32.20
|
31.50
|
32.00
|
32.00
|
30.46
|
7,800
|
|
4/24/2025
|
-0.70 / -2.21%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.10
|
29.51
|
600
|
|
4/23/2025
|
-0.30 / -0.95%
|
32.00
|
32.10
|
31.30
|
31.30
|
31.70
|
29.80
|
7,400
|
|
4/22/2025
|
-0.50 / -1.54%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.60
|
30.46
|
700
|
|
4/21/2025
|
0.00 / 0.00%
|
32.80
|
32.90
|
31.30
|
31.30
|
32.50
|
29.80
|
400
|
|
|