DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	59.65	59.68	59.35	59.68	59.68	0.06%	4,001
Sep 5, 2025	59.74	59.90	59.56	59.65	59.65	0.16%	3,854
Sep 4, 2025	59.42	59.56	59.33	59.56	59.56	0.49%	1,695
Sep 3, 2025	59.19	59.26	59.06	59.26	59.26	-0.13%	6,868
Sep 2, 2025	59.16	59.34	59.16	59.34	59.34	-0.76%	2,342
Aug 29, 2025	59.69	59.79	59.66	59.79	59.79	0.18%	5,638
Aug 28, 2025	59.60	59.69	59.60	59.69	59.69	-0.16%	1,208
Aug 27, 2025	59.41	59.78	59.41	59.78	59.78	0.35%	4,092
Aug 26, 2025	59.60	59.60	59.52	59.57	59.57	-0.32%	2,103
Aug 25, 2025	60.19	60.19	59.76	59.76	59.76	-1.05%	1,345
Aug 22, 2025	59.76	60.45	59.76	60.40	60.40	1.37%	3,757
Aug 21, 2025	59.69	59.69	59.54	59.58	59.58	-0.23%	4,470
Aug 20, 2025	59.42	59.82	59.42	59.72	59.72	0.64%	10,383
Aug 19, 2025	59.22	59.46	59.22	59.34	59.34	0.43%	5,070
Aug 18, 2025	59.21	59.21	59.09	59.09	59.09	-0.37%	480
Aug 15, 2025	59.34	59.34	59.31	59.31	59.31	-0.05%	698
Aug 14, 2025	59.10	59.34	59.09	59.34	59.34	-0.29%	831
Aug 13, 2025	59.30	59.51	59.25	59.51	59.51	0.95%	6,173
Aug 12, 2025	58.59	58.95	58.59	58.95	58.95	0.90%	1,469
Aug 11, 2025	58.52	58.52	58.36	58.43	58.43	-0.17%	1,508
Aug 8, 2025	58.62	58.62	58.53	58.53	58.53	0.51%	892
Aug 7, 2025	58.08	58.25	58.08	58.23	58.23	0.28%	3,338
Aug 6, 2025	58.21	58.21	58.07	58.07	58.07	0.22%	1,987
Aug 5, 2025	57.94	57.96	57.75	57.94	57.94	0.19%	1,759
Aug 4, 2025	57.82	57.83	57.73	57.83	57.83	0.90%	7,350
Aug 1, 2025	57.25	57.31	57.18	57.31	57.31	-0.30%	1,153
Jul 31, 2025	57.74	57.89	57.44	57.49	57.49	-0.74%	1,713
Jul 30, 2025	58.25	58.32	57.84	57.92	57.92	-0.79%	3,617
Jul 29, 2025	58.29	58.38	58.23	58.38	58.38	0.52%	4,483
Jul 28, 2025	58.57	58.57	58.06	58.08	58.08	-1.06%	1,606
Jul 25, 2025	58.56	58.70	58.45	58.70	58.70	-0.04%	1,451
Jul 24, 2025	58.83	58.83	58.72	58.72	58.72	-0.62%	898
Jul 23, 2025	58.65	59.09	58.65	59.09	59.09	1.03%	3,911
Jul 22, 2025	58.04	58.55	58.04	58.48	58.48	0.91%	1,825
Jul 21, 2025	58.19	58.19	57.96	57.96	57.96	0.28%	1,719
Jul 18, 2025	58.08	58.12	57.74	57.79	57.79	-0.22%	1,984
Jul 17, 2025	57.56	57.92	57.56	57.92	57.92	0.40%	1,361
Jul 16, 2025	57.56	57.69	57.43	57.69	57.69	0.53%	1,136
Jul 15, 2025	58.01	58.01	57.34	57.39	57.39	-1.14%	3,390
Jul 14, 2025	57.88	58.04	57.88	58.04	58.04	0.16%	1,575
Jul 11, 2025	57.83	57.95	57.83	57.95	57.95	-0.59%	920
Jul 10, 2025	57.96	58.40	57.96	58.30	58.30	0.51%	36,029
Jul 9, 2025	58.16	58.16	57.87	58.00	58.00	0.33%	1,505
Jul 8, 2025	57.60	57.92	57.60	57.81	57.81	0.44%	2,474
Jul 7, 2025	57.83	57.88	57.49	57.56	57.56	-0.70%	4,011
Jul 3, 2025	58.02	58.02	57.90	57.96	57.96	0.35%	2,572
Jul 2, 2025	57.53	57.78	57.41	57.76	57.76	0.48%	3,860
Jul 1, 2025	57.07	57.63	57.07	57.48	57.48	0.65%	4,969
Jun 30, 2025	56.93	57.11	56.87	57.11	57.11	0.38%	2,413
Jun 27, 2025	56.89	57.08	56.74	56.89	56.89	0.50%	5,512