|
Closing price on 10/4/2021
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
10,700 |
| Split-adjusted Price |
20.18 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2021
|
+0.40 / +1.75%
|
24.40
|
24.40
|
23.00
|
23.30
|
23.30
|
19.22
|
60,000
|
|
|
8/30/2021
|
+1.20 / +5.43%
|
22.10
|
23.70
|
21.80
|
23.30
|
22.90
|
19.22
|
199,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.10
|
18.15
|
11,700
|
|
|
8/26/2021
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
18.15
|
3,000
|
|
|
8/25/2021
|
-0.60 / -2.67%
|
22.30
|
22.40
|
21.90
|
21.90
|
22.20
|
18.07
|
44,900
|
|
|
8/24/2021
|
+0.80 / +3.69%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.56
|
100
|
|
|
8/23/2021
|
+1.50 / +7.50%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.70
|
17.74
|
8,500
|
|
|
8/20/2021
|
-0.10 / -0.46%
|
21.90
|
22.00
|
18.70
|
21.80
|
20.00
|
17.98
|
85,400
|
|
|