Closing price on 10/14/2021
|
|
Open |
24.00 |
High |
24.80 |
Low |
23.90 |
Volume |
41,100 |
Split-adjusted Price |
21.04 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2021
|
+0.70 / +2.94%
|
24.00
|
24.80
|
23.90
|
24.50
|
24.20
|
21.04
|
41,100
|
|
10/13/2021
|
+3.10 / +14.90%
|
23.00
|
23.90
|
22.60
|
23.90
|
23.80
|
20.52
|
48,800
|
|
10/12/2021
|
-0.20 / -0.84%
|
23.70
|
23.70
|
20.20
|
23.50
|
20.80
|
20.18
|
97,200
|
|
10/11/2021
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.70
|
20.35
|
6,900
|
|
10/8/2021
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.70
|
20.35
|
11,400
|
|
10/7/2021
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.80
|
20.44
|
20,800
|
|
10/6/2021
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.70
|
20.35
|
24,200
|
|
10/5/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
20.09
|
2,300
|
|
10/4/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.30
|
20.18
|
10,700
|
|
10/1/2021
|
-0.30 / -1.26%
|
23.40
|
23.60
|
23.40
|
23.50
|
23.50
|
20.18
|
6,800
|
|
9/30/2021
|
+0.90 / +3.80%
|
23.60
|
24.80
|
23.50
|
24.60
|
23.80
|
21.12
|
6,000
|
|
9/29/2021
|
+0.40 / +1.71%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.70
|
20.44
|
17,800
|
|
9/28/2021
|
-0.50 / -2.07%
|
23.40
|
23.80
|
23.00
|
23.70
|
23.40
|
20.35
|
37,300
|
|
9/27/2021
|
-0.80 / -3.28%
|
24.50
|
24.50
|
23.60
|
23.60
|
24.20
|
20.26
|
7,800
|
|
9/24/2021
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.00
|
24.60
|
24.40
|
21.12
|
20,900
|
|
9/23/2021
|
+0.10 / +0.41%
|
24.70
|
25.00
|
24.50
|
24.70
|
24.70
|
21.21
|
25,500
|
|
9/22/2021
|
-0.30 / -1.20%
|
24.30
|
25.00
|
24.00
|
24.70
|
24.60
|
21.21
|
43,000
|
|
9/21/2021
|
-0.90 / -3.49%
|
25.20
|
25.30
|
24.60
|
24.90
|
25.00
|
21.38
|
39,000
|
|
9/20/2021
|
+0.10 / +0.40%
|
25.50
|
26.40
|
25.20
|
25.20
|
25.80
|
21.64
|
84,500
|
|
9/17/2021
|
+1.00 / +4.08%
|
25.50
|
25.60
|
24.80
|
25.50
|
25.10
|
21.89
|
109,200
|
|
9/16/2021
|
+1.40 / +5.79%
|
25.00
|
25.90
|
24.90
|
25.60
|
25.50
|
21.12
|
109,100
|
|
9/15/2021
|
+0.70 / +2.92%
|
23.90
|
24.70
|
23.90
|
24.70
|
24.20
|
20.38
|
54,680
|
|
9/14/2021
|
+0.20 / +0.85%
|
24.30
|
24.30
|
23.70
|
23.80
|
24.00
|
19.63
|
26,900
|
|
9/13/2021
|
+0.50 / +2.13%
|
23.50
|
24.20
|
23.10
|
24.00
|
23.60
|
19.80
|
99,300
|
|
9/10/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.50
|
19.39
|
10,000
|
|
9/9/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.50
|
19.30
|
24,300
|
|
9/8/2021
|
+0.90 / +3.96%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.40
|
19.47
|
41,500
|
|
9/7/2021
|
+0.30 / +1.32%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.70
|
18.97
|
19,500
|
|
9/6/2021
|
-0.80 / -3.43%
|
23.20
|
23.30
|
22.40
|
22.50
|
22.70
|
18.56
|
84,000
|
|
9/1/2021
|
-0.10 / -0.43%
|
23.00
|
24.00
|
23.00
|
23.20
|
23.30
|
19.14
|
18,300
|
|
|