Closing price on 9/13/2022
|
|
Open |
26.50 |
High |
27.90 |
Low |
26.00 |
Volume |
29,800 |
Split-adjusted Price |
22.75 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2022
|
-0.50 / -1.85%
|
26.50
|
27.90
|
26.00
|
26.50
|
26.90
|
22.75
|
29,800
|
|
9/12/2022
|
+0.20 / +0.75%
|
26.80
|
27.60
|
26.50
|
27.00
|
27.00
|
23.18
|
24,600
|
|
9/9/2022
|
+0.30 / +1.13%
|
26.60
|
27.00
|
26.50
|
26.90
|
26.80
|
23.10
|
23,600
|
|
9/8/2022
|
+1.30 / +5.26%
|
25.50
|
26.80
|
25.50
|
26.00
|
26.60
|
22.32
|
16,200
|
|
9/7/2022
|
+1.10 / +4.56%
|
25.20
|
26.00
|
24.60
|
25.20
|
24.70
|
21.64
|
33,500
|
|
9/6/2022
|
+0.10 / +0.39%
|
25.00
|
25.50
|
24.10
|
25.50
|
24.10
|
21.89
|
30,200
|
|
9/5/2022
|
-1.70 / -6.16%
|
25.90
|
25.90
|
25.10
|
25.90
|
25.40
|
22.24
|
2,600
|
|
8/31/2022
|
0.00 / 0.00%
|
27.20
|
27.90
|
27.20
|
27.20
|
27.60
|
23.35
|
31,200
|
|
8/30/2022
|
0.00 / 0.00%
|
26.50
|
27.90
|
26.50
|
26.80
|
27.20
|
23.01
|
20,700
|
|
8/29/2022
|
-0.90 / -3.32%
|
26.50
|
26.90
|
26.20
|
26.20
|
26.80
|
22.50
|
29,000
|
|
8/26/2022
|
-0.10 / -0.39%
|
25.90
|
29.50
|
25.80
|
25.80
|
27.10
|
22.15
|
79,000
|
|
8/25/2022
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.90
|
26.10
|
25.90
|
22.41
|
18,100
|
|
8/24/2022
|
+1.50 / +6.15%
|
25.50
|
26.00
|
24.80
|
25.90
|
25.90
|
22.24
|
59,700
|
|
8/23/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.20
|
25.50
|
24.40
|
21.89
|
24,400
|
|
8/22/2022
|
+0.20 / +0.81%
|
25.10
|
25.80
|
25.00
|
25.00
|
25.50
|
21.47
|
16,900
|
|
8/19/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.80
|
21.29
|
13,600
|
|
8/18/2022
|
+0.60 / +2.45%
|
24.50
|
25.60
|
24.00
|
25.10
|
24.80
|
21.55
|
56,000
|
|
8/17/2022
|
+1.10 / +4.60%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.50
|
21.47
|
25,500
|
|
8/16/2022
|
+1.20 / +5.02%
|
24.50
|
25.10
|
23.80
|
25.10
|
23.90
|
21.55
|
10,200
|
|
8/15/2022
|
0.00 / 0.00%
|
24.70
|
24.90
|
23.60
|
24.90
|
23.90
|
21.38
|
24,900
|
|
8/12/2022
|
-0.20 / -0.79%
|
24.90
|
25.60
|
24.90
|
25.00
|
24.90
|
21.47
|
10,600
|
|
8/11/2022
|
-0.10 / -0.40%
|
25.20
|
25.40
|
25.20
|
25.20
|
25.20
|
21.64
|
14,000
|
|
8/10/2022
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
21.72
|
100
|
|
8/9/2022
|
-1.10 / -4.20%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.55
|
500
|
|
8/8/2022
|
+0.20 / +0.79%
|
25.60
|
26.60
|
25.50
|
25.50
|
26.20
|
21.89
|
15,400
|
|
8/5/2022
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.00
|
25.60
|
25.30
|
21.98
|
42,500
|
|
8/4/2022
|
-0.60 / -2.34%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.60
|
21.47
|
17,400
|
|
8/3/2022
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.00
|
25.50
|
25.60
|
21.89
|
13,800
|
|
8/2/2022
|
-0.20 / -0.78%
|
25.20
|
25.80
|
25.20
|
25.40
|
25.60
|
21.81
|
24,700
|
|
8/1/2022
|
+0.80 / +3.32%
|
25.30
|
25.90
|
24.90
|
24.90
|
25.60
|
21.38
|
24,500
|
|
|