DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.55	66.67	66.23	66.61	66.61	-0.71%	4,372
Mar 5, 2026	67.50	67.50	66.69	67.08	67.08	-1.36%	9,568
Mar 4, 2026	67.87	68.00	67.57	68.00	68.00	0.42%	3,179
Mar 3, 2026	67.56	67.90	66.47	67.72	67.72	-1.70%	21,464
Mar 2, 2026	68.64	68.89	68.56	68.89	68.89	-0.32%	3,232
Feb 27, 2026	69.05	69.14	69.02	69.11	69.11	0.15%	3,708
Feb 26, 2026	68.92	69.04	68.80	69.01	69.01	0.22%	4,051
Feb 25, 2026	68.87	68.87	68.46	68.86	68.86	0.30%	2,335
Feb 24, 2026	68.48	68.67	68.39	68.66	68.66	0.15%	3,820
Feb 23, 2026	68.84	68.84	68.31	68.56	68.55	-0.33%	4,444
Feb 20, 2026	68.13	68.78	68.13	68.78	68.78	0.75%	2,815
Feb 19, 2026	68.21	68.27	68.13	68.27	68.27	0.07%	2,374
Feb 18, 2026	68.40	68.40	68.14	68.22	68.22	0.08%	5,608
Feb 17, 2026	68.16	68.24	67.76	68.17	68.17	0.25%	5,314
Feb 13, 2026	67.72	68.12	67.52	68.00	68.00	0.26%	3,640
Feb 12, 2026	67.85	68.17	67.74	67.82	67.82	-0.62%	3,489
Feb 11, 2026	68.05	68.35	68.05	68.25	68.25	0.65%	3,438
Feb 10, 2026	67.84	67.97	67.76	67.81	67.80	0.14%	2,410
Feb 9, 2026	67.52	67.78	67.51	67.71	67.71	0.22%	4,833
Feb 6, 2026	67.16	67.56	67.16	67.56	67.56	1.57%	4,684
Feb 5, 2026	66.57	66.63	66.44	66.52	66.52	-0.64%	4,379
Feb 4, 2026	66.44	67.04	66.44	66.95	66.95	1.32%	26,813
Feb 3, 2026	65.35	66.08	65.35	66.08	66.08	1.14%	5,348
Feb 2, 2026	65.17	65.43	65.12	65.33	65.33	0.29%	6,165
Jan 30, 2026	64.97	65.15	64.80	65.15	65.15	0.10%	2,583
Jan 29, 2026	65.13	65.40	64.99	65.08	65.08	0.76%	3,551
Jan 28, 2026	64.66	64.78	64.46	64.59	64.59	-0.48%	5,590
Jan 27, 2026	64.45	64.98	64.43	64.91	64.91	1.15%	12,847
Jan 26, 2026	64.25	64.30	64.07	64.17	64.17	0.40%	3,747
Jan 23, 2026	63.79	63.94	63.71	63.91	63.91	0.11%	2,611
Jan 22, 2026	63.99	64.08	63.73	63.84	63.84	0.18%	7,867
Jan 21, 2026	63.31	63.83	63.31	63.73	63.73	1.19%	3,478
Jan 20, 2026	63.25	63.33	62.94	62.98	62.98	-0.99%	9,293
Jan 16, 2026	63.45	63.67	63.45	63.61	63.61	0.12%	4,171
Jan 15, 2026	63.37	63.73	63.21	63.53	63.53	0.32%	47,095
Jan 14, 2026	62.95	63.35	62.95	63.33	63.33	1.05%	3,409
Jan 13, 2026	62.63	62.71	62.49	62.67	62.67	0.03%	1,867
Jan 12, 2026	62.54	62.65	62.32	62.65	62.65	0.25%	6,908
Jan 9, 2026	62.58	62.58	62.39	62.49	62.49	-0.03%	2,480
Jan 8, 2026	61.84	62.53	61.84	62.51	62.51	0.90%	5,889
Jan 7, 2026	62.32	62.32	61.81	61.95	61.95	-0.47%	3,312
Jan 6, 2026	62.20	62.43	62.20	62.24	62.24	-0.10%	8,758
Jan 5, 2026	61.94	62.35	61.80	62.30	62.30	0.48%	10,433
Jan 2, 2026	61.93	62.29	61.93	62.00	62.00	0.66%	32,152
Dec 31, 2025	61.85	61.85	61.59	61.59	61.59	-0.62%	1,871
Dec 30, 2025	61.93	62.07	61.85	61.97	61.97	0.52%	6,071
Dec 29, 2025	61.91	61.95	61.63	61.65	61.65	-0.36%	39,692
Dec 26, 2025	62.03	62.20	61.79	61.88	61.88	-0.96%	11,157
Dec 24, 2025	62.34	62.48	62.33	62.48	61.92	0.36%	2,610
Dec 23, 2025	62.15	62.35	62.15	62.25	61.70	0.24%	4,139