DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.10	52.79	52.10	52.56	52.56	0.69%	5,164
Dec 19, 2024	52.68	52.68	52.20	52.20	52.20	-0.21%	5,862
Dec 18, 2024	53.77	53.77	52.31	52.31	52.31	-2.68%	18,563
Dec 17, 2024	53.92	53.92	53.65	53.75	53.75	-0.46%	2,208
Dec 16, 2024	54.29	54.29	54.00	54.00	54.00	-0.70%	2,769
Dec 13, 2024	54.43	54.43	54.30	54.38	54.38	-	5,891
Dec 12, 2024	54.41	54.42	54.38	54.38	54.38	-0.48%	1,013
Dec 11, 2024	54.92	54.92	54.64	54.64	54.64	-0.20%	2,100
Dec 10, 2024	55.10	55.10	54.75	54.75	54.75	-0.50%	1,320
Dec 9, 2024	55.28	55.28	55.03	55.03	55.03	0.11%	1,763
Dec 6, 2024	55.35	55.35	54.88	54.97	54.97	-0.57%	3,758
Dec 5, 2024	55.21	55.40	55.21	55.28	55.28	0.50%	2,015
Dec 4, 2024	55.17	55.17	55.01	55.01	55.01	-0.26%	1,608
Dec 3, 2024	55.38	55.38	55.15	55.15	55.15	-0.16%	2,588
Dec 2, 2024	55.47	55.47	55.00	55.24	55.24	-0.56%	6,605
Nov 29, 2024	55.53	55.65	55.53	55.55	55.55	0.27%	14,243
Nov 27, 2024	55.44	55.51	55.36	55.40	55.40	0.30%	3,085
Nov 26, 2024	55.27	55.27	55.09	55.24	55.24	-0.28%	3,059
Nov 25, 2024	55.64	55.64	55.25	55.39	55.39	0.41%	5,866
Nov 22, 2024	55.15	55.17	55.15	55.17	55.17	0.40%	453
Nov 21, 2024	54.72	54.95	54.72	54.95	54.95	0.84%	4,692
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