Closing price on 6/14/2022
|
|
Open |
25.20 |
High |
25.20 |
Low |
25.00 |
Volume |
13,000 |
Split-adjusted Price |
21.47 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2022
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
21.47
|
13,000
|
|
6/13/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.00
|
25.00
|
25.20
|
21.47
|
4,300
|
|
6/10/2022
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.47
|
1,600
|
|
6/9/2022
|
-0.40 / -1.57%
|
25.00
|
25.20
|
24.80
|
25.00
|
24.90
|
21.47
|
15,500
|
|
6/8/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.81
|
1,000
|
|
6/7/2022
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.90
|
24.90
|
25.40
|
21.38
|
36,400
|
|
6/6/2022
|
-0.10 / -0.39%
|
25.50
|
25.50
|
24.80
|
25.40
|
25.00
|
21.81
|
23,700
|
|
6/3/2022
|
+0.70 / +2.82%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.50
|
21.89
|
8,400
|
|
6/2/2022
|
+0.60 / +2.46%
|
24.90
|
25.00
|
24.70
|
25.00
|
24.80
|
21.47
|
4,600
|
|
6/1/2022
|
+0.10 / +0.40%
|
24.50
|
25.30
|
23.40
|
25.00
|
24.40
|
21.47
|
11,700
|
|
5/31/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.38
|
100
|
|
5/30/2022
|
-0.20 / -0.80%
|
26.20
|
26.20
|
24.90
|
24.90
|
24.90
|
21.38
|
7,300
|
|
5/27/2022
|
+0.20 / +0.80%
|
25.10
|
25.30
|
25.00
|
25.30
|
25.10
|
21.72
|
6,200
|
|
5/26/2022
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.55
|
100
|
|
5/25/2022
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.10
|
25.20
|
25.20
|
21.64
|
1,900
|
|
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
|
|
|