|
Closing price on 12/15/2022
|
|
| Open |
27.40 |
| High |
27.50 |
| Low |
26.60 |
| Volume |
10,400 |
| Split-adjusted Price |
23.38 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
+0.10 / +0.37%
|
27.40
|
27.50
|
26.60
|
27.00
|
27.20
|
23.38
|
10,400
|
|
|
12/14/2022
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.20
|
26.70
|
26.90
|
23.12
|
12,900
|
|
|
12/13/2022
|
-0.60 / -2.19%
|
27.40
|
27.40
|
26.80
|
26.80
|
27.00
|
23.21
|
1,400
|
|
|
12/12/2022
|
+0.30 / +1.13%
|
26.70
|
27.50
|
26.70
|
26.90
|
27.40
|
23.29
|
7,600
|
|
|
12/9/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
23.03
|
0
|
|
|
12/8/2022
|
-0.20 / -0.74%
|
26.80
|
26.80
|
25.00
|
26.70
|
26.60
|
23.12
|
1,500
|
|
|
12/7/2022
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.60
|
26.60
|
26.90
|
23.03
|
9,700
|
|
|
12/6/2022
|
-0.60 / -2.21%
|
27.50
|
27.50
|
25.50
|
26.60
|
26.70
|
23.03
|
13,800
|
|
|
12/5/2022
|
-0.40 / -1.52%
|
26.60
|
27.80
|
26.00
|
26.00
|
27.20
|
22.52
|
12,300
|
|
|
12/2/2022
|
+3.20 / +13.73%
|
25.60
|
26.50
|
25.60
|
26.50
|
26.40
|
22.95
|
4,100
|
|
|
12/1/2022
|
-0.10 / -0.38%
|
26.00
|
26.50
|
22.80
|
26.50
|
23.30
|
22.95
|
14,600
|
|
|
11/30/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
23.03
|
0
|
|
|
11/29/2022
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.30
|
26.60
|
26.60
|
23.03
|
8,500
|
|
|
11/28/2022
|
+0.60 / +2.29%
|
26.20
|
26.90
|
26.20
|
26.80
|
26.60
|
23.21
|
28,800
|
|
|
11/25/2022
|
0.00 / 0.00%
|
24.60
|
26.40
|
24.60
|
26.40
|
26.20
|
22.86
|
14,200
|
|
|
11/24/2022
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.40
|
22.69
|
9,000
|
|
|
11/23/2022
|
+2.00 / +8.26%
|
25.90
|
26.60
|
25.40
|
26.20
|
26.30
|
22.69
|
18,900
|
|
|
11/22/2022
|
0.00 / 0.00%
|
24.10
|
26.30
|
23.50
|
26.30
|
24.20
|
22.77
|
9,940
|
|
|
11/21/2022
|
+2.80 / +11.86%
|
24.30
|
26.50
|
24.30
|
26.40
|
26.30
|
22.86
|
15,600
|
|
|
11/18/2022
|
+2.80 / +12.90%
|
22.20
|
24.90
|
21.50
|
24.50
|
23.60
|
21.22
|
23,400
|
|
|
11/17/2022
|
+3.00 / +15.00%
|
20.10
|
23.00
|
20.10
|
23.00
|
21.70
|
19.92
|
35,100
|
|
|
11/16/2022
|
+0.90 / +4.04%
|
24.80
|
24.80
|
19.00
|
23.20
|
20.00
|
20.09
|
44,300
|
|
|
11/15/2022
|
-0.40 / -1.58%
|
25.00
|
26.50
|
21.60
|
24.90
|
22.30
|
21.56
|
123,020
|
|
|
11/14/2022
|
0.00 / 0.00%
|
24.70
|
25.80
|
24.60
|
24.60
|
25.30
|
21.30
|
13,740
|
|
|
11/11/2022
|
+0.90 / +3.53%
|
25.50
|
26.50
|
24.30
|
26.40
|
24.90
|
22.59
|
13,900
|
|
|
11/10/2022
|
+1.40 / +5.71%
|
25.50
|
25.90
|
25.40
|
25.90
|
25.50
|
22.16
|
7,300
|
|
|
11/9/2022
|
-0.80 / -3.00%
|
25.00
|
26.00
|
24.20
|
25.90
|
24.50
|
22.16
|
11,400
|
|
|
11/8/2022
|
-0.30 / -1.15%
|
25.80
|
26.80
|
25.80
|
25.80
|
26.70
|
22.07
|
6,000
|
|
|
11/7/2022
|
-0.20 / -0.76%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.10
|
22.24
|
87,800
|
|
|
11/4/2022
|
-0.50 / -1.87%
|
24.60
|
26.50
|
24.60
|
26.30
|
26.20
|
22.50
|
36,200
|
|
|