|
Closing price on 6/11/2021
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.20 |
| Volume |
25,200 |
| Split-adjusted Price |
17.90 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2021
|
-0.50 / -2.25%
|
21.70
|
21.90
|
21.20
|
21.70
|
21.80
|
17.90
|
25,200
|
|
|
6/10/2021
|
0.00 / 0.00%
|
21.00
|
22.30
|
21.00
|
21.50
|
22.20
|
17.74
|
40,600
|
|
|
6/9/2021
|
+0.80 / +3.81%
|
20.90
|
21.80
|
20.90
|
21.80
|
21.50
|
17.98
|
16,900
|
|
|
6/8/2021
|
+0.40 / +1.90%
|
21.50
|
21.50
|
20.50
|
21.50
|
21.00
|
17.74
|
64,200
|
|
|
6/7/2021
|
0.00 / 0.00%
|
21.70
|
22.40
|
20.70
|
21.70
|
21.08
|
17.90
|
50,900
|
|
|
6/4/2021
|
-0.10 / -0.46%
|
20.60
|
21.90
|
20.60
|
21.50
|
21.70
|
17.74
|
67,800
|
|
|
6/3/2021
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.30
|
21.60
|
21.60
|
17.82
|
11,900
|
|
|
6/2/2021
|
+0.10 / +0.47%
|
20.80
|
21.80
|
20.80
|
21.20
|
21.40
|
17.49
|
10,100
|
|
|
6/1/2021
|
+0.10 / +0.47%
|
20.00
|
21.80
|
20.00
|
21.60
|
21.10
|
17.82
|
83,100
|
|
|
5/31/2021
|
-0.10 / -0.46%
|
20.70
|
22.10
|
20.70
|
21.70
|
21.50
|
17.90
|
3,300
|
|
|
5/28/2021
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.80
|
17.98
|
7,800
|
|
|
5/27/2021
|
-0.50 / -2.24%
|
22.20
|
22.40
|
21.80
|
21.80
|
22.40
|
17.98
|
15,700
|
|
|
5/26/2021
|
-0.50 / -2.25%
|
21.70
|
22.40
|
21.70
|
21.70
|
22.30
|
17.90
|
22,800
|
|
|
5/25/2021
|
-0.10 / -0.45%
|
22.40
|
23.00
|
21.70
|
22.00
|
22.20
|
18.15
|
70,700
|
|
|
5/24/2021
|
-0.10 / -0.46%
|
22.30
|
22.40
|
21.50
|
21.70
|
22.10
|
17.90
|
21,900
|
|
|
5/21/2021
|
+0.40 / +1.89%
|
20.50
|
21.90
|
20.50
|
21.60
|
21.80
|
17.82
|
17,100
|
|
|
5/20/2021
|
-0.10 / -0.46%
|
20.50
|
22.10
|
20.50
|
21.50
|
21.20
|
17.74
|
26,100
|
|
|
5/19/2021
|
-0.80 / -3.67%
|
21.00
|
22.00
|
21.00
|
21.00
|
21.59
|
17.32
|
26,000
|
|
|
5/18/2021
|
+0.20 / +0.93%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.77
|
17.98
|
26,800
|
|
|
5/17/2021
|
-0.30 / -1.36%
|
20.50
|
22.00
|
20.50
|
21.70
|
21.64
|
17.90
|
16,700
|
|
|
5/14/2021
|
-0.20 / -0.89%
|
20.30
|
22.30
|
20.30
|
22.20
|
22.02
|
18.31
|
15,300
|
|
|
5/13/2021
|
+1.50 / +7.14%
|
20.00
|
22.50
|
20.00
|
22.50
|
22.38
|
18.56
|
21,600
|
|
|
5/12/2021
|
-0.70 / -3.08%
|
22.00
|
22.50
|
20.20
|
22.00
|
21.01
|
18.15
|
61,300
|
|
|
5/11/2021
|
-0.10 / -0.44%
|
23.00
|
23.00
|
21.60
|
22.50
|
22.72
|
18.56
|
22,200
|
|
|
5/10/2021
|
-0.60 / -2.63%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.60
|
18.31
|
25,500
|
|
|
5/7/2021
|
-1.20 / -5.17%
|
24.00
|
24.00
|
22.00
|
22.00
|
22.84
|
18.15
|
32,400
|
|
|
5/6/2021
|
0.00 / 0.00%
|
25.60
|
25.60
|
22.30
|
22.30
|
23.25
|
18.40
|
9,200
|
|
|
5/5/2021
|
+1.40 / +6.67%
|
20.00
|
22.40
|
20.00
|
22.40
|
22.31
|
18.48
|
7,300
|
|
|
5/4/2021
|
-0.70 / -3.08%
|
19.30
|
22.10
|
19.30
|
22.00
|
21.01
|
18.15
|
3,700
|
|
|
4/29/2021
|
+0.20 / +0.93%
|
22.90
|
22.90
|
21.70
|
21.70
|
22.69
|
17.90
|
10,300
|
|
|