DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	56.29	56.52	56.24	56.43	56.08	0.07%	68,649
Mar 18, 2025	56.25	56.39	56.09	56.39	56.04	0.21%	19,267
Mar 17, 2025	55.69	56.34	55.69	56.27	55.92	1.08%	6,568
Mar 14, 2025	55.37	55.67	55.37	55.67	55.32	1.67%	999
Mar 13, 2025	55.07	55.07	54.76	54.76	54.42	-0.44%	1,739
Mar 12, 2025	55.18	55.18	54.86	55.00	54.66	-0.28%	2,827
Mar 11, 2025	55.61	55.61	55.15	55.15	54.81	-0.97%	2,448
Mar 10, 2025	55.72	56.19	55.55	55.69	55.35	-0.72%	6,545
Mar 7, 2025	55.43	56.10	55.43	56.10	55.75	1.19%	2,507
Mar 6, 2025	55.57	55.57	55.24	55.44	55.09	-0.48%	1,660
Mar 5, 2025	55.22	55.74	55.22	55.70	55.36	0.85%	5,616
Mar 4, 2025	55.60	55.75	55.15	55.23	54.89	-1.17%	12,434
Mar 3, 2025	56.20	56.46	55.80	55.89	55.54	0.09%	5,349
Feb 28, 2025	55.73	55.84	55.46	55.84	55.49	0.55%	4,026
Feb 27, 2025	55.58	55.77	55.54	55.54	55.19	-0.40%	4,583
Feb 26, 2025	55.97	56.11	55.76	55.76	55.42	-0.31%	2,576
Feb 25, 2025	55.95	55.98	55.74	55.93	55.59	0.57%	4,855
Feb 24, 2025	55.51	55.75	55.51	55.62	55.27	0.37%	6,642
Feb 21, 2025	55.77	55.77	55.37	55.41	55.07	-0.55%	11,913
Feb 20, 2025	55.49	55.77	55.47	55.72	55.37	0.50%	9,692
Feb 19, 2025	55.25	55.44	55.25	55.44	55.10	0.03%	2,220
Feb 18, 2025	55.16	55.46	55.16	55.42	55.08	0.69%	2,531
Feb 14, 2025	55.32	55.32	55.04	55.04	54.70	-0.12%	3,619