DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	73.27	73.44	73.27	73.29	73.29	-0.05%	6,927
Aug 25, 2026	73.07	73.32	73.07	73.32	73.32	0.08%	1,984
Aug 24, 2026	73.22	73.26	73.10	73.26	73.26	0.22%	5,143
Aug 21, 2026	73.39	73.45	73.10	73.10	73.10	0.22%	14,328
Aug 20, 2026	73.14	73.30	72.94	72.94	72.94	-0.24%	2,712
Aug 19, 2026	73.47	73.51	73.12	73.12	73.12	0.39%	6,661
Aug 18, 2026	73.04	73.32	72.83	72.83	72.83	0.25%	3,366
Aug 17, 2026	72.80	72.80	72.65	72.65	72.65	-0.25%	1,828
Aug 14, 2026	72.70	72.96	72.70	72.83	72.83	0.32%	1,945
Aug 13, 2026	72.35	72.62	72.35	72.60	72.60	0.58%	2,646
Aug 12, 2026	72.18	72.26	72.18	72.19	72.19	0.14%	1,030
Aug 11, 2026	72.11	72.35	71.99	72.09	72.09	0.17%	2,293
Aug 10, 2026	71.80	72.02	71.65	71.96	71.96	-0.04%	6,331
Aug 7, 2026	71.95	72.08	71.75	71.99	71.99	0.38%	53,625
Aug 6, 2026	72.41	72.41	71.68	71.72	71.72	-0.22%	1,836
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