Closing price on 10/31/2022
|
|
Open |
26.80 |
High |
26.80 |
Low |
26.00 |
Volume |
20,000 |
Split-adjusted Price |
23.64 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.60
|
23.64
|
20,000
|
|
10/28/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
23.64
|
500
|
|
10/27/2022
|
+1.40 / +5.53%
|
25.00
|
27.40
|
23.70
|
26.70
|
26.30
|
24.00
|
20,000
|
|
10/26/2022
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
22.74
|
2,500
|
|
10/25/2022
|
+1.20 / +4.84%
|
24.70
|
27.40
|
24.20
|
26.00
|
26.00
|
23.37
|
19,600
|
|
10/24/2022
|
+1.10 / +4.53%
|
25.40
|
25.50
|
24.10
|
25.40
|
24.80
|
22.83
|
12,900
|
|
10/21/2022
|
-1.30 / -4.83%
|
26.60
|
26.60
|
23.80
|
25.60
|
24.30
|
23.01
|
11,600
|
|
10/20/2022
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.90
|
24.27
|
2,500
|
|
10/19/2022
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
24.27
|
6,400
|
|
10/18/2022
|
+0.50 / +1.89%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.90
|
24.27
|
7,900
|
|
10/17/2022
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.82
|
100
|
|
10/14/2022
|
-0.50 / -1.87%
|
26.20
|
26.90
|
26.20
|
26.30
|
26.70
|
23.64
|
2,100
|
|
10/13/2022
|
+1.10 / +4.28%
|
25.50
|
27.00
|
25.50
|
26.80
|
26.80
|
24.09
|
16,400
|
|
10/12/2022
|
-0.30 / -1.15%
|
24.20
|
26.00
|
24.20
|
25.90
|
25.70
|
23.28
|
1,300
|
|
10/11/2022
|
-1.40 / -5.07%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
23.55
|
600
|
|
10/10/2022
|
+1.30 / +5.14%
|
26.00
|
28.90
|
26.00
|
26.60
|
27.60
|
23.91
|
64,900
|
|
10/7/2022
|
-1.60 / -5.95%
|
25.30
|
25.80
|
25.30
|
25.30
|
25.30
|
22.74
|
1,100
|
|
10/6/2022
|
+1.40 / +5.58%
|
25.30
|
27.00
|
25.30
|
26.50
|
26.90
|
23.82
|
43,900
|
|
10/5/2022
|
+3.00 / +13.04%
|
25.80
|
26.00
|
23.10
|
26.00
|
25.10
|
23.37
|
3,600
|
|
10/4/2022
|
+2.00 / +8.37%
|
24.00
|
25.90
|
21.10
|
25.90
|
23.00
|
23.28
|
29,000
|
|
10/3/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.48
|
0
|
|
9/30/2022
|
-2.30 / -8.65%
|
25.00
|
25.00
|
23.70
|
24.30
|
23.90
|
21.84
|
45,000
|
|
9/29/2022
|
-1.50 / -5.51%
|
27.00
|
27.00
|
25.70
|
25.70
|
26.60
|
23.10
|
3,000
|
|
9/28/2022
|
-0.60 / -2.17%
|
27.00
|
27.40
|
27.00
|
27.00
|
27.20
|
24.27
|
12,100
|
|
9/27/2022
|
-0.30 / -1.09%
|
27.60
|
27.80
|
27.20
|
27.20
|
27.60
|
24.44
|
23,100
|
|
9/26/2022
|
-0.60 / -2.19%
|
27.60
|
27.90
|
26.50
|
26.80
|
27.50
|
24.09
|
17,800
|
|
9/23/2022
|
+1.00 / +3.85%
|
26.60
|
27.80
|
26.60
|
27.00
|
27.40
|
24.27
|
49,500
|
|
9/22/2022
|
0.00 / 0.00%
|
25.10
|
26.60
|
25.10
|
26.60
|
26.00
|
23.91
|
6,700
|
|
9/21/2022
|
+1.60 / +6.40%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
23.91
|
26,000
|
|
9/20/2022
|
+2.60 / +10.88%
|
24.00
|
26.80
|
23.60
|
26.50
|
25.00
|
23.82
|
32,000
|
|
|