|
Closing price on 3/4/2021
|
|
| Open |
21.70 |
| High |
23.90 |
| Low |
21.40 |
| Volume |
23,100 |
| Split-adjusted Price |
18.15 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2021
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.40
|
21.40
|
21.45
|
17.65
|
11,100
|
|
|
2/5/2021
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.00
|
21.50
|
21.27
|
17.74
|
10,600
|
|
|
2/4/2021
|
+0.20 / +0.96%
|
20.80
|
21.30
|
20.80
|
21.10
|
21.23
|
17.41
|
2,600
|
|
|
2/3/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.24
|
8,000
|
|
|
2/2/2021
|
+1.60 / +8.12%
|
20.00
|
21.30
|
20.00
|
21.30
|
20.93
|
17.57
|
11,000
|
|
|
2/1/2021
|
-0.40 / -1.96%
|
19.00
|
21.90
|
19.00
|
20.00
|
19.68
|
16.50
|
34,100
|
|
|
1/29/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.83
|
0
|
|
|
1/28/2021
|
-2.00 / -9.09%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.38
|
16.50
|
21,200
|
|
|
1/27/2021
|
+0.40 / +1.90%
|
22.30
|
22.30
|
21.40
|
21.40
|
22.00
|
17.65
|
30,000
|
|
|
1/26/2021
|
-1.40 / -6.25%
|
21.70
|
21.70
|
20.50
|
21.00
|
21.00
|
17.32
|
4,500
|
|
|
1/25/2021
|
+0.90 / +4.19%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.48
|
100
|
|
|
1/22/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.74
|
0
|
|
|
1/21/2021
|
-1.30 / -5.75%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.49
|
17.57
|
20,200
|
|
|
1/20/2021
|
+0.70 / +3.29%
|
22.90
|
22.90
|
21.80
|
22.00
|
22.59
|
18.15
|
36,600
|
|
|
1/19/2021
|
+0.20 / +0.87%
|
23.70
|
23.70
|
22.30
|
23.10
|
22.56
|
17.96
|
8,100
|
|
|
1/18/2021
|
+0.30 / +1.32%
|
22.10
|
24.40
|
22.10
|
23.00
|
22.89
|
17.88
|
48,600
|
|
|
1/15/2021
|
-0.90 / -3.96%
|
22.90
|
26.00
|
19.30
|
21.80
|
22.67
|
16.95
|
124,900
|
|
|