Closing price on 2/21/2023
|
|
Open |
25.00 |
High |
27.00 |
Low |
24.90 |
Volume |
5,800 |
Split-adjusted Price |
24.29 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2023
|
+1.40 / +5.53%
|
25.00
|
27.00
|
24.90
|
26.70
|
25.10
|
24.29
|
5,800
|
|
2/20/2023
|
+3.20 / +13.85%
|
26.20
|
26.30
|
24.20
|
26.30
|
25.30
|
23.92
|
10,920
|
|
2/17/2023
|
+0.50 / +1.96%
|
25.60
|
26.00
|
22.70
|
26.00
|
23.10
|
23.65
|
8,200
|
|
2/16/2023
|
+0.70 / +2.67%
|
24.10
|
26.90
|
24.10
|
26.90
|
25.50
|
24.47
|
200
|
|
2/15/2023
|
-0.30 / -1.14%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.20
|
23.74
|
8,800
|
|
2/14/2023
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.40
|
23.92
|
2,900
|
|
2/13/2023
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.11
|
500
|
|
2/10/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
0
|
|
2/9/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
420
|
|
2/8/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
0
|
|
2/7/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
200
|
|
2/6/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
2,500
|
|
2/3/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
0
|
|
2/2/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
400
|
|
2/1/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
24.47
|
0
|
|
1/31/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
24.47
|
0
|
|
1/30/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.90
|
24.20
|
1,700
|
|
1/27/2023
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
24.29
|
0
|
|
1/19/2023
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
24.29
|
400
|
|
1/18/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.11
|
100
|
|
1/17/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.11
|
100
|
|
1/16/2023
|
-0.70 / -2.57%
|
26.50
|
26.70
|
26.50
|
26.50
|
26.50
|
24.11
|
3,000
|
|
1/13/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
24.74
|
0
|
|
1/12/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
24.74
|
0
|
|
1/11/2023
|
+0.60 / +2.26%
|
26.50
|
28.40
|
26.50
|
27.20
|
27.20
|
24.74
|
1,800
|
|
1/10/2023
|
-0.40 / -1.48%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.20
|
1,000
|
|
1/9/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
900
|
|
1/6/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
2,760
|
|
1/5/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
0
|
|
1/4/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
0
|
|
|