|
Closing price on 3/29/2021
|
|
| Open |
21.10 |
| High |
22.10 |
| Low |
21.10 |
| Volume |
12,000 |
| Split-adjusted Price |
18.23 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
-1.20 / -5.15%
|
21.10
|
22.10
|
21.10
|
22.10
|
21.59
|
18.23
|
12,000
|
|
|
3/26/2021
|
+1.20 / +5.50%
|
23.00
|
24.40
|
21.80
|
23.00
|
23.32
|
18.97
|
19,800
|
|
|
3/25/2021
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.77
|
17.98
|
1,400
|
|
|
3/24/2021
|
+0.70 / +3.32%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.98
|
1,200
|
|
|
3/23/2021
|
+1.30 / +6.28%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.14
|
18.15
|
3,500
|
|
|
3/22/2021
|
-0.10 / -0.45%
|
20.10
|
24.00
|
20.00
|
22.00
|
20.68
|
18.15
|
59,800
|
|
|
3/19/2021
|
-0.70 / -2.95%
|
20.20
|
23.00
|
20.20
|
23.00
|
22.06
|
18.97
|
7,200
|
|
|
3/18/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.55
|
10
|
|
|
3/17/2021
|
+0.80 / +3.46%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.70
|
19.72
|
400
|
|
|
3/16/2021
|
-1.70 / -6.75%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.12
|
19.39
|
4,300
|
|
|
3/15/2021
|
-0.10 / -0.41%
|
26.00
|
26.00
|
24.00
|
24.00
|
25.19
|
19.80
|
13,600
|
|
|
3/12/2021
|
+1.80 / +8.11%
|
25.00
|
25.00
|
22.50
|
24.00
|
24.09
|
19.80
|
63,100
|
|
|
3/11/2021
|
+1.30 / +6.28%
|
22.00
|
22.30
|
21.70
|
22.00
|
22.20
|
18.15
|
18,100
|
|
|
3/10/2021
|
+2.20 / +11.11%
|
20.00
|
22.50
|
19.00
|
22.00
|
20.73
|
18.15
|
23,100
|
|
|
3/9/2021
|
+0.20 / +0.95%
|
19.00
|
22.00
|
19.00
|
21.20
|
19.84
|
17.49
|
26,300
|
|
|
3/8/2021
|
-0.30 / -1.33%
|
19.50
|
22.50
|
19.50
|
22.20
|
20.97
|
18.31
|
20,300
|
|
|
3/5/2021
|
+0.20 / +0.89%
|
22.00
|
22.60
|
20.50
|
22.60
|
22.48
|
18.64
|
38,600
|
|
|
3/4/2021
|
+0.70 / +3.29%
|
21.70
|
23.90
|
21.40
|
22.00
|
22.40
|
18.15
|
23,100
|
|
|
3/3/2021
|
-0.10 / -0.46%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.31
|
17.82
|
305,200
|
|
|
3/2/2021
|
+0.30 / +1.42%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.66
|
17.65
|
37,300
|
|
|
3/1/2021
|
+0.90 / +4.48%
|
22.60
|
22.60
|
20.80
|
21.00
|
21.09
|
17.32
|
101,400
|
|
|
2/26/2021
|
-0.20 / -0.92%
|
21.60
|
21.80
|
19.10
|
21.50
|
20.15
|
17.74
|
12,200
|
|
|
2/25/2021
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.90
|
5,200
|
|
|
2/24/2021
|
-0.20 / -0.92%
|
22.70
|
22.70
|
21.60
|
21.60
|
21.71
|
17.82
|
1,400
|
|
|
2/23/2021
|
+0.20 / +0.93%
|
22.90
|
22.90
|
21.60
|
21.80
|
21.77
|
17.98
|
27,480
|
|
|
2/22/2021
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.61
|
17.82
|
17,400
|
|
|
2/19/2021
|
-0.10 / -0.46%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.51
|
17.74
|
25,420
|
|
|
2/18/2021
|
-0.30 / -1.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.82
|
7,000
|
|
|
2/17/2021
|
+0.30 / +1.40%
|
22.90
|
22.90
|
21.50
|
21.80
|
21.93
|
17.98
|
22,000
|
|
|
2/9/2021
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
17.74
|
3,500
|
|
|