|
Closing price on 4/29/2021
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
21.70 |
| Volume |
10,300 |
| Split-adjusted Price |
17.90 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
+0.20 / +0.93%
|
22.90
|
22.90
|
21.70
|
21.70
|
22.69
|
17.90
|
10,300
|
|
|
4/28/2021
|
+2.10 / +10.14%
|
21.50
|
22.80
|
21.50
|
22.80
|
21.54
|
18.81
|
3,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
21.50
|
21.60
|
20.60
|
21.60
|
20.75
|
17.82
|
11,000
|
|
|
4/26/2021
|
+2.70 / +13.78%
|
20.00
|
22.30
|
20.00
|
22.30
|
21.57
|
18.40
|
69,500
|
|
|
4/23/2021
|
+2.10 / +10.61%
|
19.80
|
21.90
|
19.00
|
21.90
|
19.61
|
18.07
|
12,900
|
|
|
4/22/2021
|
+1.70 / +8.37%
|
19.00
|
22.10
|
19.00
|
22.00
|
19.83
|
18.15
|
6,900
|
|
|
4/20/2021
|
+2.10 / +10.40%
|
19.00
|
22.40
|
19.00
|
22.30
|
20.33
|
18.40
|
14,600
|
|
|
4/19/2021
|
-0.30 / -1.38%
|
21.30
|
22.90
|
20.00
|
21.50
|
20.23
|
17.74
|
18,200
|
|
|
4/16/2021
|
-0.70 / -3.10%
|
21.00
|
23.00
|
21.00
|
21.90
|
21.82
|
18.07
|
8,800
|
|
|
4/15/2021
|
-2.10 / -8.86%
|
22.60
|
23.80
|
21.60
|
21.60
|
22.63
|
17.82
|
35,400
|
|
|
4/14/2021
|
-0.90 / -3.83%
|
27.00
|
27.00
|
22.60
|
22.60
|
23.70
|
18.64
|
800
|
|
|
4/13/2021
|
-0.30 / -1.32%
|
20.00
|
24.00
|
20.00
|
22.50
|
23.51
|
18.56
|
59,700
|
|
|
4/12/2021
|
-0.30 / -1.32%
|
22.40
|
22.80
|
22.40
|
22.50
|
22.77
|
18.56
|
19,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
22.30
|
22.90
|
22.30
|
22.80
|
22.79
|
18.81
|
9,300
|
|
|
4/8/2021
|
-0.60 / -2.62%
|
22.50
|
23.80
|
22.30
|
22.30
|
22.75
|
18.40
|
11,600
|
|
|
4/7/2021
|
0.00 / 0.00%
|
24.00
|
25.00
|
22.00
|
22.40
|
22.91
|
18.48
|
83,600
|
|
|
4/6/2021
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.43
|
18.56
|
7,200
|
|
|
4/5/2021
|
-1.60 / -6.64%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.40
|
18.56
|
5,000
|
|
|
4/2/2021
|
+0.10 / +0.45%
|
22.00
|
24.90
|
21.70
|
22.30
|
24.14
|
18.40
|
24,200
|
|
|
4/1/2021
|
-1.40 / -5.86%
|
21.80
|
22.50
|
21.80
|
22.50
|
22.22
|
18.56
|
5,000
|
|
|
3/31/2021
|
-0.30 / -1.35%
|
21.70
|
24.40
|
21.50
|
21.90
|
23.93
|
18.07
|
27,100
|
|
|
3/30/2021
|
+0.40 / +1.85%
|
22.50
|
23.00
|
21.90
|
22.00
|
22.20
|
18.15
|
23,000
|
|
|
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
|
|
|