DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	72.50	72.50	71.86	71.87	71.87	-0.55%	5,346
Aug 4, 2026	72.10	72.29	71.60	72.27	72.27	0.19%	3,957
Aug 3, 2026	72.33	72.37	71.98	72.13	72.13	-0.14%	22,369
Jul 31, 2026	72.26	72.27	71.67	72.23	72.23	-0.26%	6,468
Jul 30, 2026	72.29	72.42	71.88	72.42	72.42	0.25%	57,110
Jul 29, 2026	72.62	72.62	72.24	72.24	72.24	-0.14%	4,600
Jul 28, 2026	72.36	72.72	72.25	72.34	72.34	0.82%	11,697
Jul 27, 2026	71.92	72.12	71.66	71.75	71.75	-0.05%	15,522
Jul 24, 2026	71.61	72.26	71.61	71.79	71.79	0.53%	12,786
Jul 23, 2026	71.27	71.41	71.04	71.41	71.41	-0.29%	42,744
Jul 22, 2026	71.59	71.72	71.46	71.62	71.62	0.74%	2,189
Jul 21, 2026	70.72	71.09	70.72	71.09	71.09	0.56%	3,105
Jul 20, 2026	71.09	71.09	70.70	70.70	70.70	-0.57%	2,652
Jul 17, 2026	71.20	71.50	70.96	71.10	71.10	0.19%	2,353
Jul 16, 2026	70.25	70.98	70.25	70.96	70.96	1.02%	3,665
Jul 15, 2026	70.11	70.39	70.11	70.24	70.24	0.31%	2,991
Jul 14, 2026	70.57	70.57	70.03	70.03	70.03	0.06%	3,504
Jul 13, 2026	70.29	70.30	69.99	69.99	69.99	0.10%	1,162
Jul 10, 2026	69.86	69.92	69.75	69.92	69.92	0.51%	2,732
Jul 9, 2026	69.68	69.73	69.52	69.56	69.56	-0.06%	2,189
Jul 8, 2026	69.96	69.96	69.61	69.61	69.61	-0.49%	1,822
Jul 7, 2026	70.19	70.21	69.88	69.95	69.95	0.76%	3,398
Jul 6, 2026	69.51	69.51	69.26	69.42	69.42	0.22%	1,317
Jul 2, 2026	69.12	69.27	69.05	69.27	69.26	1.17%	1,147
Jul 1, 2026	68.31	68.67	68.31	68.47	68.46	-0.33%	2,508
Jun 30, 2026	68.63	68.88	68.63	68.69	68.69	-0.38%	1,845
Jun 29, 2026	69.14	69.28	68.78	68.96	68.96	-0.12%	13,738
Jun 26, 2026	68.84	69.04	68.77	69.04	69.04	0.59%	3,336
Jun 25, 2026	68.72	68.72	68.62	68.63	68.63	0.65%	7,797
Jun 24, 2026	69.05	69.14	69.00	69.09	68.19	-0.30%	10,256
Jun 23, 2026	69.28	69.32	69.21	69.29	68.40	0.43%	6,216
Jun 22, 2026	68.60	69.15	68.60	69.00	68.10	0.54%	4,483
Jun 18, 2026	68.88	68.88	68.51	68.63	67.74	-0.21%	1,486
Jun 17, 2026	69.81	69.81	68.77	68.77	67.88	-1.42%	1,880
Jun 16, 2026	69.97	69.97	69.76	69.76	68.86	0.21%	761
Jun 15, 2026	70.00	70.00	69.62	69.62	68.72	-0.65%	2,327
Jun 12, 2026	70.19	70.22	70.08	70.08	69.17	0.62%	934
Jun 11, 2026	69.48	69.69	69.44	69.64	68.74	0.95%	1,972
Jun 10, 2026	69.16	69.16	68.99	68.99	68.09	0.11%	1,408
Jun 9, 2026	68.57	68.99	68.50	68.91	68.02	0.63%	2,269
Jun 8, 2026	68.52	68.55	68.48	68.48	67.59	-0.28%	1,633
Jun 5, 2026	69.01	69.01	68.67	68.67	67.78	-0.64%	458
Jun 4, 2026	69.14	69.14	69.05	69.12	68.22	0.98%	3,397
Jun 3, 2026	68.49	68.87	68.45	68.45	67.56	-0.19%	5,919
Jun 2, 2026	68.14	68.63	68.14	68.58	67.69	0.48%	1,130
Jun 1, 2026	68.54	68.54	68.26	68.26	67.37	-0.79%	1,849
May 29, 2026	68.86	69.09	68.55	68.80	67.90	-0.09%	17,564
May 28, 2026	68.89	68.96	68.80	68.86	67.96	-0.21%	1,726
May 27, 2026	69.12	69.12	69.00	69.00	68.11	-0.31%	846
May 26, 2026	69.30	69.30	69.12	69.22	68.32	-0.18%	1,967