DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.28	65.63	65.13	65.13	65.13	-0.12%	2,460
Mar 26, 2026	65.32	65.74	65.06	65.21	65.21	-0.96%	5,801
Mar 25, 2026	65.74	65.95	65.72	65.84	65.57	0.68%	4,635
Mar 24, 2026	64.91	65.66	64.91	65.40	65.13	0.07%	1,291
Mar 23, 2026	64.94	65.79	64.94	65.35	65.08	0.96%	4,850
Mar 20, 2026	65.07	65.12	64.44	64.73	64.47	-1.84%	20,086
Mar 19, 2026	65.47	66.17	65.47	65.94	65.67	0.16%	7,311
Mar 18, 2026	66.40	66.40	65.84	65.84	65.57	-1.37%	4,867
Mar 17, 2026	66.97	67.18	66.75	66.75	66.47	0.33%	4,372
Mar 16, 2026	66.52	66.70	66.52	66.53	66.26	0.95%	2,689
Mar 13, 2026	66.17	66.24	65.89	65.91	65.64	-0.35%	4,434
Mar 12, 2026	66.15	66.46	66.10	66.14	65.87	-0.73%	6,967
Mar 11, 2026	66.47	66.69	66.44	66.63	66.35	0.06%	16,816
Mar 10, 2026	66.65	67.20	66.58	66.58	66.31	-0.19%	3,525
Mar 9, 2026	66.20	66.78	65.99	66.71	66.44	0.16%	4,017
Mar 6, 2026	66.55	66.67	66.23	66.61	66.33	-0.71%	4,372
Mar 5, 2026	67.50	67.50	66.69	67.08	66.80	-1.36%	9,568
Mar 4, 2026	67.87	68.00	67.57	68.00	67.72	0.42%	3,179
Mar 3, 2026	67.56	67.90	66.47	67.72	67.44	-1.70%	21,467
Mar 2, 2026	68.64	68.89	68.56	68.89	68.61	-0.32%	3,234
Feb 27, 2026	69.05	69.14	69.02	69.11	68.83	0.15%	3,708
Feb 26, 2026	68.92	69.04	68.80	69.01	68.73	0.22%	4,051
Feb 25, 2026	68.87	68.87	68.46	68.86	68.58	0.30%	2,335
Feb 24, 2026	68.48	68.67	68.39	68.66	68.38	0.15%	3,820
Feb 23, 2026	68.84	68.84	68.31	68.56	68.27	-0.33%	4,444
Feb 20, 2026	68.13	68.78	68.13	68.78	68.50	0.75%	2,815
Feb 19, 2026	68.21	68.27	68.13	68.27	67.99	0.07%	2,374
Feb 18, 2026	68.40	68.40	68.14	68.22	67.94	0.08%	5,609
Feb 17, 2026	68.16	68.24	67.76	68.17	67.89	0.25%	5,314
Feb 13, 2026	67.72	68.12	67.52	68.00	67.72	0.26%	3,640
Feb 12, 2026	67.85	68.17	67.74	67.82	67.55	-0.62%	3,489
Feb 11, 2026	68.05	68.35	68.05	68.25	67.97	0.65%	3,438
Feb 10, 2026	67.84	67.97	67.76	67.81	67.53	0.14%	2,410
Feb 9, 2026	67.52	67.78	67.51	67.71	67.43	0.22%	4,873
Feb 6, 2026	67.16	67.56	67.16	67.56	67.29	1.57%	4,684
Feb 5, 2026	66.57	66.63	66.44	66.52	66.25	-0.64%	4,379
Feb 4, 2026	66.44	67.04	66.44	66.95	66.67	1.32%	26,813
Feb 3, 2026	65.35	66.08	65.35	66.08	65.81	1.14%	5,348
Feb 2, 2026	65.17	65.43	65.12	65.33	65.07	0.29%	6,165
Jan 30, 2026	64.97	65.15	64.80	65.15	64.88	0.10%	2,583
Jan 29, 2026	65.13	65.40	64.99	65.08	64.82	0.76%	3,551
Jan 28, 2026	64.66	64.78	64.46	64.59	64.33	-0.48%	5,590
Jan 27, 2026	64.45	64.98	64.43	64.91	64.64	1.15%	12,847
Jan 26, 2026	64.25	64.30	64.07	64.17	63.90	0.40%	3,747
Jan 23, 2026	63.79	63.94	63.71	63.91	63.65	0.11%	2,611
Jan 22, 2026	63.99	64.08	63.73	63.84	63.58	0.18%	7,867
Jan 21, 2026	63.31	63.83	63.31	63.73	63.47	1.19%	3,478
Jan 20, 2026	63.25	63.33	62.94	62.98	62.72	-0.99%	9,293
Jan 16, 2026	63.45	63.67	63.45	63.61	63.35	0.12%	4,171
Jan 15, 2026	63.37	63.73	63.21	63.53	63.27	0.32%	47,095