DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	68.82	69.48	68.71	69.41	69.41	0.80%	9,229
Oct 7, 2026	69.02	69.02	68.83	68.86	68.86	-0.64%	5,717
Oct 6, 2026	68.98	69.69	68.98	69.30	69.30	0.82%	72,941
Oct 5, 2026	68.67	68.85	68.19	68.74	68.74	0.01%	4,917
Oct 2, 2026	68.52	68.73	68.36	68.73	68.73	0.38%	3,877
Oct 1, 2026	68.57	68.57	68.09	68.47	68.47	-0.65%	7,118
Sep 30, 2026	69.48	69.48	68.92	68.92	68.92	-0.85%	1,708
Sep 29, 2026	69.70	69.70	69.07	69.51	69.51	-0.70%	13,156
Sep 28, 2026	70.05	70.05	69.69	70.00	70.00	-0.11%	25,384
Sep 25, 2026	69.87	70.08	69.73	70.08	70.08	0.31%	1,452
Sep 24, 2026	70.63	70.63	70.28	70.33	69.86	0.06%	1,794
Sep 23, 2026	70.64	70.64	70.29	70.29	69.82	-1.15%	1,888
Sep 22, 2026	71.26	71.27	71.11	71.11	70.63	-0.25%	2,425
Sep 21, 2026	71.38	71.43	71.28	71.28	70.80	0.06%	1,431
Sep 18, 2026	71.29	71.33	71.20	71.24	70.76	-0.71%	4,034
Sep 17, 2026	71.77	71.84	71.63	71.75	71.27	0.65%	4,002
Sep 16, 2026	72.00	72.01	71.03	71.29	70.80	-0.86%	23,083
Sep 15, 2026	71.82	72.03	71.81	71.91	71.42	-0.03%	3,660
Sep 14, 2026	71.88	72.21	71.88	71.93	71.44	-0.14%	2,369
Sep 11, 2026	72.14	72.24	72.03	72.03	71.54	0.37%	1,827
Sep 10, 2026	72.04	72.04	71.76	71.76	71.28	-0.37%	1,397
Sep 9, 2026	72.50	72.50	71.97	72.03	71.54	-0.43%	8,259
Sep 8, 2026	72.56	72.69	72.34	72.34	71.85	-0.50%	1,816
Sep 4, 2026	72.68	72.98	72.68	72.71	72.22	-0.31%	3,460
Sep 3, 2026	73.05	73.09	72.90	72.93	72.44	0.50%	4,436
Sep 2, 2026	72.43	72.60	72.43	72.57	72.08	0.56%	901
Sep 1, 2026	72.48	72.48	72.13	72.16	71.67	0.21%	1,587
Aug 31, 2026	72.66	72.66	72.01	72.01	71.52	-0.14%	2,274
Aug 28, 2026	72.44	72.44	72.04	72.11	71.62	0.15%	4,230
Aug 27, 2026	72.68	72.68	72.01	72.01	71.52	-1.75%	44,694
Aug 26, 2026	73.27	73.44	73.27	73.29	72.79	-0.05%	6,928
Aug 25, 2026	73.07	73.32	73.07	73.32	72.83	0.08%	1,985
Aug 24, 2026	73.22	73.26	73.10	73.26	72.77	0.22%	5,144
Aug 21, 2026	73.39	73.45	73.10	73.10	72.61	0.22%	14,328
Aug 20, 2026	73.14	73.30	72.94	72.94	72.45	-0.24%	2,713
Aug 19, 2026	73.47	73.51	73.12	73.12	72.62	0.39%	6,661
Aug 18, 2026	73.04	73.32	72.83	72.83	72.34	0.25%	3,367
Aug 17, 2026	72.80	72.80	72.65	72.65	72.16	-0.25%	1,828
Aug 14, 2026	72.70	72.96	72.70	72.83	72.34	0.32%	1,946
Aug 13, 2026	72.35	72.62	72.35	72.60	72.11	0.58%	2,646
Aug 12, 2026	72.18	72.26	72.18	72.19	71.70	0.14%	1,030
Aug 11, 2026	72.11	72.35	71.99	72.09	71.60	0.17%	2,294
Aug 10, 2026	71.80	72.02	71.65	71.96	71.48	-0.04%	6,332
Aug 7, 2026	71.95	72.08	71.75	71.99	71.50	0.38%	53,625
Aug 6, 2026	72.41	72.41	71.68	71.72	71.23	-0.22%	1,836
Aug 5, 2026	72.50	72.50	71.86	71.87	71.39	-0.55%	5,346
Aug 4, 2026	72.10	72.29	71.60	72.27	71.78	0.19%	3,959
Aug 3, 2026	72.33	72.37	71.98	72.13	71.65	-0.14%	22,369
Jul 31, 2026	72.26	72.27	71.67	72.23	71.75	-0.26%	6,469
Jul 30, 2026	72.29	72.42	71.88	72.42	71.93	0.25%	57,114