Closing price on 7/18/2023
|
|
Open |
27.20 |
High |
27.20 |
Low |
27.20 |
Volume |
0 |
Split-adjusted Price |
24.74 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
24.74
|
0
|
|
7/17/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
24.74
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
24.74
|
0
|
|
7/13/2023
|
-0.30 / -1.09%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.20
|
24.83
|
2,600
|
|
7/12/2023
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.60
|
25.20
|
5,300
|
|
7/11/2023
|
+0.50 / +1.84%
|
27.70
|
27.70
|
27.60
|
27.70
|
27.70
|
25.20
|
5,400
|
|
7/10/2023
|
0.00 / 0.00%
|
27.00
|
27.60
|
27.00
|
27.60
|
27.20
|
25.11
|
6,000
|
|
7/7/2023
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.60
|
25.11
|
1,500
|
|
7/6/2023
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
25.20
|
0
|
|
7/5/2023
|
+0.10 / +0.36%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.70
|
25.20
|
7,300
|
|
7/4/2023
|
+0.60 / +2.22%
|
27.20
|
27.60
|
27.20
|
27.60
|
27.60
|
25.11
|
6,200
|
|
7/3/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
0
|
|
6/30/2023
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
2,000
|
|
6/29/2023
|
+0.70 / +2.60%
|
27.40
|
27.60
|
27.30
|
27.60
|
27.50
|
25.11
|
20,600
|
|
6/28/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
24.47
|
0
|
|
6/27/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
24.47
|
0
|
|
6/26/2023
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.90
|
24.38
|
2,000
|
|
6/23/2023
|
-1.30 / -4.58%
|
27.20
|
27.20
|
27.10
|
27.10
|
27.10
|
24.65
|
2,200
|
|
6/22/2023
|
+1.30 / +4.83%
|
26.80
|
29.50
|
26.80
|
28.20
|
28.40
|
25.65
|
35,200
|
|
6/21/2023
|
+0.40 / +1.51%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.90
|
24.47
|
4,000
|
|
6/20/2023
|
-1.30 / -4.74%
|
26.60
|
26.60
|
26.10
|
26.10
|
26.50
|
23.74
|
2,100
|
|
6/19/2023
|
+0.40 / +1.48%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
24.92
|
300
|
|
6/16/2023
|
+0.40 / +1.50%
|
26.80
|
27.00
|
26.80
|
27.00
|
27.00
|
24.56
|
2,800
|
|
6/15/2023
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.60
|
24.20
|
300
|
|
6/14/2023
|
-0.70 / -2.56%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.20
|
500
|
|
6/13/2023
|
+0.70 / +2.61%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.30
|
25.02
|
32,500
|
|
6/12/2023
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.80
|
24.20
|
600
|
|
6/9/2023
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.20
|
27.00
|
26.70
|
24.56
|
12,100
|
|
6/8/2023
|
+0.40 / +1.48%
|
27.00
|
27.50
|
26.50
|
27.40
|
26.90
|
24.92
|
18,300
|
|
6/7/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.56
|
0
|
|
|