|
Closing price on 5/24/2022
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
25.00 |
| Volume |
23,900 |
| Split-adjusted Price |
21.47 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.50 / -1.96%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.40
|
21.47
|
23,900
|
|
|
5/23/2022
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
21.89
|
5,000
|
|
|
5/20/2022
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.50
|
25.50
|
25.60
|
21.89
|
13,000
|
|
|
5/19/2022
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.40
|
21.81
|
14,700
|
|
|
5/18/2022
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.40
|
25.40
|
25.60
|
21.81
|
20,800
|
|
|
5/17/2022
|
-0.10 / -0.39%
|
25.30
|
25.50
|
25.20
|
25.40
|
25.40
|
21.81
|
22,000
|
|
|
5/16/2022
|
+0.40 / +1.63%
|
26.00
|
26.00
|
24.90
|
24.90
|
25.50
|
21.38
|
49,000
|
|
|
5/13/2022
|
+0.30 / +1.27%
|
23.20
|
25.30
|
23.20
|
24.00
|
24.50
|
20.61
|
23,300
|
|
|
5/12/2022
|
-0.30 / -1.20%
|
24.20
|
24.90
|
23.00
|
24.70
|
23.70
|
21.21
|
46,000
|
|
|
5/11/2022
|
+2.00 / +8.66%
|
25.00
|
25.50
|
24.20
|
25.10
|
25.00
|
21.55
|
10,200
|
|
|
5/10/2022
|
+0.80 / +3.40%
|
24.30
|
24.30
|
22.50
|
24.30
|
23.10
|
20.86
|
38,500
|
|
|
5/9/2022
|
-1.10 / -4.28%
|
25.50
|
25.50
|
23.20
|
24.60
|
23.50
|
21.12
|
26,300
|
|
|
5/6/2022
|
-0.10 / -0.39%
|
25.80
|
25.90
|
25.60
|
25.60
|
25.70
|
21.98
|
4,700
|
|
|
5/5/2022
|
-0.90 / -3.38%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
22.07
|
300
|
|
|
5/4/2022
|
-0.30 / -1.14%
|
26.90
|
26.90
|
26.10
|
26.10
|
26.60
|
22.41
|
9,000
|
|
|
4/29/2022
|
-0.50 / -1.87%
|
25.70
|
26.50
|
25.70
|
26.30
|
26.40
|
22.58
|
18,900
|
|
|
4/28/2022
|
+0.10 / +0.38%
|
26.30
|
27.00
|
26.20
|
26.50
|
26.80
|
22.75
|
57,600
|
|
|
4/27/2022
|
+2.00 / +8.33%
|
24.00
|
27.20
|
23.10
|
26.00
|
26.40
|
22.32
|
70,100
|
|
|
4/26/2022
|
+0.50 / +2.00%
|
25.60
|
26.00
|
22.60
|
25.50
|
24.00
|
21.89
|
20,700
|
|
|
4/25/2022
|
-0.10 / -0.40%
|
23.50
|
26.00
|
22.60
|
24.90
|
25.00
|
21.38
|
37,100
|
|
|
4/22/2022
|
+0.10 / +0.39%
|
24.00
|
25.80
|
22.40
|
25.50
|
25.00
|
21.89
|
34,800
|
|
|
4/21/2022
|
+0.90 / +3.61%
|
25.00
|
26.10
|
25.00
|
25.80
|
25.40
|
22.15
|
35,600
|
|
|
4/20/2022
|
-0.30 / -1.15%
|
25.80
|
26.90
|
22.30
|
25.70
|
24.90
|
22.07
|
38,400
|
|
|
4/19/2022
|
-0.10 / -0.38%
|
26.30
|
26.90
|
25.90
|
26.00
|
26.00
|
22.32
|
20,500
|
|
|
4/18/2022
|
-0.40 / -1.50%
|
26.80
|
26.80
|
25.80
|
26.30
|
26.10
|
22.58
|
17,300
|
|
|
4/15/2022
|
0.00 / 0.00%
|
26.40
|
26.90
|
26.40
|
26.60
|
26.70
|
22.84
|
12,300
|
|
|
4/14/2022
|
+0.70 / +2.67%
|
26.40
|
27.20
|
26.20
|
26.90
|
26.60
|
23.10
|
8,400
|
|
|
4/13/2022
|
+1.20 / +4.74%
|
26.70
|
26.70
|
25.60
|
26.50
|
26.20
|
22.75
|
12,100
|
|
|
4/12/2022
|
-0.40 / -1.48%
|
27.30
|
27.30
|
23.40
|
26.70
|
25.30
|
22.93
|
7,100
|
|
|
4/8/2022
|
-0.20 / -0.74%
|
27.30
|
27.30
|
26.80
|
27.00
|
27.10
|
23.18
|
6,900
|
|
|