DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	56.41	56.59	56.31	56.49	-	-0.02%	11,330
May 29, 2025	56.37	56.50	56.24	56.50	56.50	0.56%	3,859
May 28, 2025	56.54	56.54	56.19	56.19	56.19	-0.78%	18,953
May 27, 2025	56.40	57.93	56.29	56.63	56.63	0.87%	3,828
May 23, 2025	55.67	56.17	55.67	56.14	56.14	0.09%	8,533
May 22, 2025	55.89	56.18	55.84	56.09	56.09	-0.02%	6,344
May 21, 2025	56.75	56.75	56.10	56.10	56.10	-1.29%	6,640
May 20, 2025	56.83	56.96	56.78	56.84	56.84	0.08%	4,490
May 19, 2025	56.37	56.82	56.18	56.79	56.79	0.47%	3,116
May 16, 2025	56.18	56.54	56.17	56.53	56.53	0.46%	2,576
May 15, 2025	55.70	56.27	55.64	56.27	56.27	1.35%	8,073
May 14, 2025	55.79	55.79	55.44	55.52	55.52	-0.47%	8,718
May 13, 2025	55.71	55.91	55.60	55.78	55.78	0.07%	8,596
May 12, 2025	55.93	55.93	55.60	55.74	55.74	0.57%	2,262
May 9, 2025	55.29	55.48	55.29	55.42	55.42	0.28%	37,694
May 8, 2025	55.36	55.60	55.27	55.27	55.27	-0.12%	9,290
May 7, 2025	55.42	55.55	55.23	55.34	55.34	-0.05%	7,054
May 6, 2025	55.41	55.41	55.37	55.37	55.37	-0.18%	2,584
May 5, 2025	55.61	55.61	55.43	55.47	55.47	-0.44%	2,304
May 2, 2025	55.51	55.71	55.37	55.71	55.71	1.46%	4,247
May 1, 2025	54.93	55.14	54.75	54.91	54.91	-0.31%	1,588
Apr 30, 2025	54.53	55.08	54.53	55.08	55.08	-0.24%	6,141
Apr 29, 2025	55.14	55.29	55.13	55.21	55.21	0.22%	1,884
Apr 28, 2025	54.71	55.09	54.71	55.09	55.09	0.71%	3,283
Apr 25, 2025	54.70	54.70	54.49	54.70	54.70	-0.20%	3,466
Apr 24, 2025	54.39	54.81	54.36	54.80	54.80	0.71%	5,656
Apr 23, 2025	54.86	54.86	54.21	54.42	54.42	0.31%	3,121
Apr 22, 2025	53.86	54.26	53.86	54.25	54.25	2.02%	4,324
Apr 21, 2025	53.71	53.71	52.71	53.17	53.17	-1.00%	8,514
Apr 17, 2025	53.26	54.08	53.26	53.71	53.71	0.99%	17,556
Apr 16, 2025	53.48	53.70	53.18	53.18	53.18	-0.24%	8,724
Apr 15, 2025	53.43	53.56	53.31	53.31	53.31	0.28%	4,660
Apr 14, 2025	52.94	53.32	52.94	53.16	53.16	1.37%	6,139
Apr 11, 2025	51.75	52.54	51.62	52.44	52.44	1.80%	8,280
Apr 10, 2025	51.93	51.93	50.87	51.51	51.51	-1.70%	8,256
Apr 9, 2025	49.40	52.60	48.93	52.40	52.40	5.62%	6,928
Apr 8, 2025	51.70	51.70	49.36	49.61	49.61	-2.53%	12,096
Apr 7, 2025	49.92	51.99	49.80	50.90	50.90	-1.58%	32,466
Apr 4, 2025	53.36	53.36	51.60	51.72	51.72	-5.50%	5,172
Apr 3, 2025	55.24	55.61	54.73	54.73	54.73	-2.70%	67,829
Apr 2, 2025	55.86	56.25	55.86	56.25	56.25	0.39%	3,346
Apr 1, 2025	56.11	56.11	55.69	56.03	56.03	-0.15%	3,635
Mar 31, 2025	55.44	56.12	55.44	56.12	56.12	0.57%	1,961
Mar 28, 2025	56.02	56.02	55.78	55.80	55.80	-0.42%	2,807
Mar 27, 2025	56.21	56.21	56.02	56.03	56.03	-0.13%	57,542
Mar 26, 2025	56.01	56.35	56.01	56.11	56.11	-0.33%	9,642
Mar 25, 2025	56.54	56.54	56.27	56.29	55.94	-0.01%	2,669
Mar 24, 2025	56.27	56.32	56.19	56.30	55.95	0.68%	4,394
Mar 21, 2025	55.76	55.99	55.73	55.92	55.57	-0.17%	32,671
Mar 20, 2025	56.02	56.17	55.99	56.01	55.66	-0.74%	6,669