Closing price on 10/6/2022
|
|
Open |
25.30 |
High |
27.00 |
Low |
25.30 |
Volume |
43,900 |
Split-adjusted Price |
23.82 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/19/2022
|
-1.70 / -6.23%
|
26.50
|
26.50
|
23.50
|
25.60
|
23.90
|
23.01
|
87,000
|
|
9/16/2022
|
-0.60 / -2.19%
|
27.00
|
27.40
|
26.80
|
26.80
|
27.30
|
24.09
|
46,100
|
|
9/15/2022
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.50
|
26.50
|
27.40
|
23.82
|
41,700
|
|
9/14/2022
|
+0.80 / +3.11%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.50
|
23.82
|
11,600
|
|
9/13/2022
|
-0.50 / -1.85%
|
26.50
|
27.90
|
26.00
|
26.50
|
26.90
|
22.75
|
29,800
|
|
9/12/2022
|
+0.20 / +0.75%
|
26.80
|
27.60
|
26.50
|
27.00
|
27.00
|
23.18
|
24,600
|
|
9/9/2022
|
+0.30 / +1.13%
|
26.60
|
27.00
|
26.50
|
26.90
|
26.80
|
23.10
|
23,600
|
|
9/8/2022
|
+1.30 / +5.26%
|
25.50
|
26.80
|
25.50
|
26.00
|
26.60
|
22.32
|
16,200
|
|
9/7/2022
|
+1.10 / +4.56%
|
25.20
|
26.00
|
24.60
|
25.20
|
24.70
|
21.64
|
33,500
|
|
9/6/2022
|
+0.10 / +0.39%
|
25.00
|
25.50
|
24.10
|
25.50
|
24.10
|
21.89
|
30,200
|
|
9/5/2022
|
-1.70 / -6.16%
|
25.90
|
25.90
|
25.10
|
25.90
|
25.40
|
22.24
|
2,600
|
|
8/31/2022
|
0.00 / 0.00%
|
27.20
|
27.90
|
27.20
|
27.20
|
27.60
|
23.35
|
31,200
|
|
8/30/2022
|
0.00 / 0.00%
|
26.50
|
27.90
|
26.50
|
26.80
|
27.20
|
23.01
|
20,700
|
|
8/29/2022
|
-0.90 / -3.32%
|
26.50
|
26.90
|
26.20
|
26.20
|
26.80
|
22.50
|
29,000
|
|
8/26/2022
|
-0.10 / -0.39%
|
25.90
|
29.50
|
25.80
|
25.80
|
27.10
|
22.15
|
79,000
|
|
8/25/2022
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.90
|
26.10
|
25.90
|
22.41
|
18,100
|
|
8/24/2022
|
+1.50 / +6.15%
|
25.50
|
26.00
|
24.80
|
25.90
|
25.90
|
22.24
|
59,700
|
|
|