|
Closing price on 8/4/2021
|
|
| Open |
21.30 |
| High |
21.90 |
| Low |
21.10 |
| Volume |
31,500 |
| Split-adjusted Price |
17.98 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2021
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.40
|
21.10
|
20.40
|
17.41
|
29,200
|
|
|
7/16/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.90
|
21.30
|
21.10
|
17.57
|
45,200
|
|
|
7/15/2021
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.00
|
21.10
|
21.30
|
17.41
|
45,100
|
|
|
7/14/2021
|
+0.30 / +1.44%
|
21.20
|
21.40
|
20.60
|
21.10
|
21.10
|
17.41
|
39,100
|
|
|
7/13/2021
|
+1.00 / +4.90%
|
20.70
|
21.40
|
20.20
|
21.40
|
20.80
|
17.65
|
41,000
|
|
|
7/12/2021
|
+0.10 / +0.49%
|
20.70
|
20.90
|
20.10
|
20.50
|
20.40
|
16.91
|
30,100
|
|
|
7/9/2021
|
+0.60 / +2.91%
|
21.00
|
21.20
|
19.70
|
21.20
|
20.40
|
17.49
|
66,700
|
|
|
7/8/2021
|
-0.40 / -1.84%
|
21.00
|
21.30
|
20.30
|
21.30
|
20.61
|
17.57
|
40,200
|
|
|
7/7/2021
|
+0.30 / +1.40%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.70
|
17.90
|
123,300
|
|
|
7/6/2021
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.40
|
17.57
|
3,600
|
|
|
7/5/2021
|
+2.10 / +10.82%
|
21.30
|
21.50
|
21.00
|
21.50
|
21.40
|
17.74
|
8,500
|
|
|
7/2/2021
|
-0.10 / -0.47%
|
21.10
|
21.20
|
18.20
|
21.20
|
19.40
|
17.49
|
125,100
|
|
|
7/1/2021
|
-0.50 / -2.29%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
17.57
|
5,400
|
|
|
6/30/2021
|
-0.30 / -1.40%
|
21.50
|
21.80
|
21.10
|
21.10
|
21.80
|
17.41
|
24,900
|
|
|
6/29/2021
|
-0.10 / -0.46%
|
21.10
|
21.70
|
21.00
|
21.50
|
21.40
|
17.74
|
68,600
|
|
|
6/28/2021
|
+0.80 / +3.96%
|
21.50
|
21.70
|
21.00
|
21.00
|
21.60
|
17.32
|
11,800
|
|
|
6/25/2021
|
+0.90 / +4.39%
|
21.50
|
22.00
|
19.50
|
21.40
|
20.20
|
17.65
|
46,200
|
|
|
6/24/2021
|
+0.70 / +3.40%
|
20.50
|
21.50
|
19.00
|
21.30
|
20.50
|
17.57
|
23,200
|
|
|