Closing price on 2/7/2024
|
|
Open |
27.00 |
High |
30.00 |
Low |
27.00 |
Volume |
6,600 |
Split-adjusted Price |
29.02 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2024
|
+0.10 / +0.33%
|
27.00
|
30.00
|
27.00
|
30.00
|
30.00
|
29.02
|
6,600
|
|
2/6/2024
|
+1.00 / +3.45%
|
29.90
|
30.00
|
29.00
|
30.00
|
29.90
|
29.02
|
2,200
|
|
2/5/2024
|
-0.60 / -2.03%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
28.06
|
600
|
|
2/2/2024
|
+0.30 / +1.02%
|
29.50
|
29.80
|
29.00
|
29.80
|
29.60
|
28.83
|
2,300
|
|
2/1/2024
|
-0.10 / -0.34%
|
27.50
|
29.70
|
27.50
|
29.70
|
29.50
|
28.73
|
1,600
|
|
1/31/2024
|
-0.10 / -0.33%
|
29.80
|
29.80
|
29.70
|
29.80
|
29.80
|
28.83
|
10,000
|
|
1/30/2024
|
+0.80 / +2.75%
|
29.10
|
29.90
|
29.10
|
29.90
|
29.90
|
28.93
|
2,500
|
|
1/29/2024
|
+0.30 / +1.02%
|
27.00
|
29.80
|
27.00
|
29.80
|
29.10
|
28.83
|
400
|
|
1/26/2024
|
+1.00 / +3.51%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
28.54
|
500
|
|
1/25/2024
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
27.57
|
200
|
|
1/24/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.09
|
0
|
|
1/23/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.09
|
200
|
|
1/22/2024
|
+1.50 / +5.66%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.09
|
1,100
|
|
1/19/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
25.64
|
0
|
|
1/18/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
25.64
|
0
|
|
1/17/2024
|
-1.40 / -5.02%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
25.64
|
100
|
|
1/16/2024
|
+2.50 / +9.84%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
26.99
|
100
|
|
1/15/2024
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
24.57
|
0
|
|
1/12/2024
|
-0.10 / -0.36%
|
27.00
|
27.90
|
24.10
|
27.90
|
25.44
|
26.99
|
14,900
|
|
1/11/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.09
|
0
|
|
1/10/2024
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.09
|
100
|
|
1/9/2024
|
-0.40 / -1.43%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
26.61
|
300
|
|
1/8/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
26.99
|
0
|
|
1/5/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
26.99
|
0
|
|
1/4/2024
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.90
|
28.00
|
27.90
|
27.09
|
400
|
|
1/3/2024
|
-0.40 / -1.43%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.90
|
26.70
|
3,200
|
|
1/2/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.09
|
0
|
|
12/29/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.09
|
0
|
|
12/28/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.09
|
0
|
|
12/27/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.09
|
0
|
|
|