|
Closing price on 8/30/2021
|
|
| Open |
22.10 |
| High |
23.70 |
| Low |
21.80 |
| Volume |
199,600 |
| Split-adjusted Price |
19.22 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+1.20 / +5.43%
|
22.10
|
23.70
|
21.80
|
23.30
|
22.90
|
19.22
|
199,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.10
|
18.15
|
11,700
|
|
|
8/26/2021
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
18.15
|
3,000
|
|
|
8/25/2021
|
-0.60 / -2.67%
|
22.30
|
22.40
|
21.90
|
21.90
|
22.20
|
18.07
|
44,900
|
|
|
8/24/2021
|
+0.80 / +3.69%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.56
|
100
|
|
|
8/23/2021
|
+1.50 / +7.50%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.70
|
17.74
|
8,500
|
|
|
8/20/2021
|
-0.10 / -0.46%
|
21.90
|
22.00
|
18.70
|
21.80
|
20.00
|
17.98
|
85,400
|
|
|
8/19/2021
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.90
|
17.98
|
14,400
|
|
|
8/18/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.70
|
21.90
|
21.80
|
18.07
|
7,400
|
|
|
8/17/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.90
|
17.98
|
2,400
|
|
|
8/16/2021
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.70
|
21.80
|
21.80
|
17.98
|
22,100
|
|
|
8/13/2021
|
-0.20 / -0.91%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.70
|
17.90
|
27,200
|
|
|
8/12/2021
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.90
|
17.90
|
33,800
|
|
|
8/11/2021
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.00
|
18.15
|
25,300
|
|
|
8/10/2021
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.40
|
10,700
|
|
|
8/9/2021
|
-1.60 / -6.72%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.20
|
18.31
|
16,100
|
|
|
8/6/2021
|
+0.70 / +3.20%
|
22.40
|
25.10
|
22.00
|
22.60
|
23.80
|
18.64
|
144,800
|
|
|
8/5/2021
|
+0.40 / +1.85%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.90
|
18.15
|
19,400
|
|
|
8/4/2021
|
+0.60 / +2.83%
|
21.30
|
21.90
|
21.10
|
21.80
|
21.60
|
17.98
|
31,500
|
|
|
8/3/2021
|
+0.60 / +2.82%
|
21.30
|
22.00
|
21.20
|
21.90
|
21.20
|
18.07
|
22,300
|
|
|
8/2/2021
|
+0.40 / +1.85%
|
21.30
|
22.00
|
21.20
|
22.00
|
21.30
|
18.15
|
38,300
|
|
|
7/30/2021
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.30
|
21.90
|
21.60
|
18.07
|
61,100
|
|
|
7/29/2021
|
-0.20 / -0.91%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.80
|
17.90
|
15,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.90
|
17.98
|
6,200
|
|
|
7/27/2021
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.00
|
21.90
|
21.80
|
18.07
|
30,400
|
|
|
7/26/2021
|
-0.90 / -3.96%
|
22.40
|
22.40
|
21.30
|
21.80
|
21.90
|
17.98
|
20,100
|
|
|
7/23/2021
|
-1.10 / -4.82%
|
22.50
|
22.70
|
21.70
|
21.70
|
22.70
|
17.90
|
28,400
|
|
|
7/22/2021
|
+1.30 / +6.37%
|
21.20
|
23.40
|
21.20
|
21.70
|
22.80
|
17.90
|
87,200
|
|
|
7/21/2021
|
+0.90 / +4.48%
|
20.60
|
21.00
|
20.40
|
21.00
|
20.40
|
17.32
|
20,100
|
|
|
7/20/2021
|
+0.80 / +3.92%
|
20.60
|
21.20
|
20.00
|
21.20
|
20.10
|
17.49
|
34,100
|
|
|