DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	54.37	54.49	54.22	54.49	54.49	0.07%	6,941
Nov 19, 2024	54.55	54.55	54.39	54.45	54.45	-0.18%	1,953
Nov 18, 2024	54.37	54.60	54.37	54.54	54.54	0.76%	2,183
Nov 15, 2024	54.09	54.16	54.03	54.13	54.13	0.39%	46,878
Nov 14, 2024	54.26	54.26	53.92	53.92	53.92	-0.27%	2,220
Nov 13, 2024	54.19	54.19	53.97	54.07	54.07	0.16%	5,516
Nov 12, 2024	54.43	54.43	53.98	53.98	53.98	-1.15%	1,750
Nov 11, 2024	54.58	54.82	54.58	54.61	54.61	0.01%	2,286
Nov 8, 2024	54.62	54.64	54.53	54.61	54.61	-0.35%	2,757
Nov 7, 2024	54.96	54.96	54.75	54.80	54.80	0.28%	1,580
Nov 6, 2024	54.71	54.71	54.37	54.65	54.65	0.30%	5,473
Nov 5, 2024	54.16	54.48	54.16	54.48	54.48	1.03%	2,688
Nov 4, 2024	54.09	54.17	53.93	53.93	53.93	0.19%	4,576
Nov 1, 2024	54.48	54.79	53.82	53.83	53.83	-0.53%	6,245
Oct 31, 2024	54.05	54.28	54.05	54.12	54.12	-0.23%	4,041
Oct 30, 2024	54.07	54.32	54.07	54.24	54.24	-0.03%	1,737
Oct 29, 2024	54.48	54.48	54.26	54.26	54.26	-0.73%	2,792
Oct 28, 2024	54.47	54.67	54.47	54.66	54.66	0.73%	3,126
Oct 25, 2024	55.01	55.01	54.26	54.26	54.26	-0.84%	5,151
Oct 24, 2024	54.81	54.81	54.58	54.72	54.72	-	3,245
Oct 23, 2024	54.57	54.73	54.57	54.72	54.72	-0.11%	2,315
Oct 22, 2024	54.61	54.78	54.58	54.78	54.78	0.07%	4,232
Oct 21, 2024	55.24	55.24	54.69	54.75	54.75	-1.08%	7,401
Oct 18, 2024	55.29	55.34	55.08	55.34	55.34	0.41%	2,872
Oct 17, 2024	55.39	55.39	55.06	55.11	55.11	-0.33%	1,849
Oct 16, 2024	55.16	55.32	55.14	55.30	55.30	0.94%	7,942
Oct 15, 2024	55.02	55.07	54.76	54.78	54.78	-0.42%	1,964
Oct 14, 2024	54.93	55.03	54.93	55.01	55.01	0.49%	2,972
Oct 11, 2024	54.38	54.82	54.38	54.74	54.74	0.74%	2,346
Oct 10, 2024	54.38	54.38	54.24	54.34	54.34	-0.25%	857
Oct 9, 2024	54.09	54.54	54.09	54.48	54.48	0.40%	3,616
Oct 8, 2024	54.10	54.28	54.08	54.26	54.26	-0.30%	18,658
Oct 7, 2024	54.76	54.76	54.42	54.43	54.43	-0.45%	2,197
Oct 4, 2024	54.56	54.67	54.43	54.67	54.67	0.62%	4,881
Oct 3, 2024	54.37	54.37	54.16	54.34	54.34	-0.61%	7,069
Oct 2, 2024	54.68	54.68	54.54	54.67	54.67	-0.07%	3,965
Oct 1, 2024	54.59	54.71	54.53	54.71	54.71	-0.21%	4,963
Sep 30, 2024	54.80	54.83	54.62	54.83	54.83	-0.15%	4,814
Sep 27, 2024	54.99	55.14	54.78	54.91	54.91	0.02%	24,556
Sep 26, 2024	55.18	55.28	54.90	54.90	54.90	0.16%	114,744
Sep 25, 2024	55.41	55.41	54.81	54.81	54.81	-1.83%	6,965
Sep 24, 2024	55.79	55.86	55.73	55.83	55.28	0.51%	1,417
Sep 23, 2024	55.43	55.55	55.40	55.55	55.00	0.65%	1,462
Sep 20, 2024	55.16	55.19	55.02	55.19	54.64	-0.22%	6,310
Sep 19, 2024	55.59	55.59	55.11	55.31	54.76	0.76%	4,786
Sep 18, 2024	55.04	55.27	54.90	54.90	54.35	-0.17%	2,378
Sep 17, 2024	54.95	55.07	54.84	54.99	54.44	0.14%	9,463
Sep 16, 2024	54.75	54.92	54.75	54.92	54.37	0.89%	1,512
Sep 13, 2024	54.24	54.43	54.24	54.43	53.89	0.79%	3,420
Sep 12, 2024	54.00	54.07	53.98	54.00	53.47	0.21%	3,876
Sep 11, 2024	53.85	53.92	53.31	53.89	53.36	-0.09%	5,094
Sep 10, 2024	54.13	54.13	53.78	53.94	53.40	-0.25%	1,520
Sep 9, 2024	53.88	54.09	53.88	54.08	53.54	0.93%	1,911
Sep 6, 2024	54.22	54.22	53.54	53.58	53.05	-1.02%	6,644
Sep 5, 2024	54.54	54.54	54.13	54.13	53.60	-0.35%	7,896
Sep 4, 2024	54.23	54.55	54.20	54.32	53.79	0.27%	58,821
Sep 3, 2024	54.36	54.37	54.18	54.18	53.64	-0.85%	5,166
Aug 30, 2024	54.50	54.65	54.47	54.64	54.10	0.52%	1,012
Aug 29, 2024	54.49	54.49	54.36	54.36	53.82	0.10%	1,195
Aug 28, 2024	54.25	54.32	54.12	54.31	53.77	-0.03%	2,493
Aug 27, 2024	54.33	54.33	54.23	54.32	53.78	0.07%	1,305
Aug 26, 2024	54.27	54.48	54.27	54.28	53.74	0.16%	1,825
Aug 23, 2024	53.66	54.20	53.66	54.20	53.66	1.68%	1,173
Aug 22, 2024	53.48	53.48	53.27	53.30	52.77	-0.45%	3,984
Aug 21, 2024	53.48	53.55	53.29	53.54	53.01	0.49%	6,021
Aug 20, 2024	53.43	53.43	53.21	53.28	52.75	-0.41%	3,224
Aug 19, 2024	53.24	53.58	53.24	53.50	52.97	0.93%	3,626
Aug 16, 2024	52.68	53.01	52.68	53.01	52.48	0.65%	2,386
Aug 15, 2024	52.86	52.92	52.64	52.66	52.14	0.28%	13,782
Aug 14, 2024	52.48	52.52	52.48	52.52	52.00	0.47%	1,453
Aug 13, 2024	52.03	52.27	52.03	52.27	51.75	0.95%	2,847
Aug 12, 2024	51.96	51.96	51.76	51.78	51.26	-0.09%	6,995
Aug 9, 2024	51.74	51.86	51.57	51.83	51.31	0.26%	1,631
Aug 8, 2024	51.37	51.69	51.31	51.69	51.18	1.37%	2,885
Aug 7, 2024	51.53	51.68	50.99	50.99	50.49	0.35%	3,528
Aug 6, 2024	50.46	51.25	50.46	50.82	50.31	0.56%	6,365
Aug 5, 2024	50.88	50.88	50.46	50.53	50.03	-2.48%	8,986
Aug 2, 2024	52.08	52.08	51.53	51.82	51.30	-0.97%	5,458
Aug 1, 2024	52.66	52.66	52.19	52.32	51.80	-0.75%	4,392
Jul 31, 2024	52.72	52.72	52.72	52.72	52.20	-0.04%	854
Jul 30, 2024	52.59	52.74	52.42	52.74	52.22	0.63%	3,915
Jul 29, 2024	52.48	52.48	52.37	52.41	51.89	-0.27%	1,484
Jul 26, 2024	52.35	52.61	52.35	52.55	52.03	0.96%	3,006
Jul 25, 2024	51.99	52.38	51.99	52.05	51.54	0.46%	2,497
Jul 24, 2024	51.99	52.11	51.82	51.82	51.30	-0.23%	9,997
Jul 23, 2024	52.12	52.12	51.93	51.93	51.42	-0.43%	3,991
Jul 22, 2024	52.24	52.24	52.15	52.15	51.64	0.47%	1,697
Jul 19, 2024	52.16	52.16	51.90	51.91	51.40	-0.46%	3,519
Jul 18, 2024	52.53	52.53	52.10	52.15	51.63	-0.80%	1,297
Jul 17, 2024	52.10	52.58	52.10	52.57	52.05	0.73%	7,176
Jul 16, 2024	51.60	52.21	51.60	52.19	51.67	1.05%	4,723
Jul 15, 2024	51.76	51.79	51.61	51.65	51.14	-0.23%	5,583
Jul 12, 2024	51.72	51.91	51.67	51.77	51.25	0.61%	2,179
Jul 11, 2024	51.08	51.46	51.08	51.45	50.94	1.21%	5,408
Jul 10, 2024	50.58	50.84	50.58	50.84	50.33	0.82%	8,259
Jul 9, 2024	50.28	50.51	50.25	50.42	49.92	0.05%	4,700
Jul 8, 2024	50.50	50.53	50.40	50.40	49.90	0.03%	2,638
Jul 5, 2024	50.50	50.50	50.21	50.38	49.88	0.06%	1,910
Jul 3, 2024	50.39	50.44	50.32	50.35	49.85	0.38%	1,362
Jul 2, 2024	50.07	50.16	49.97	50.16	49.66	0.22%	7,878