DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	67.92	67.92	67.65	67.70	67.70	-0.06%	4,638
May 7, 2026	68.07	68.07	67.75	67.75	67.74	-1.44%	3,270
May 6, 2026	68.79	68.79	68.59	68.73	68.73	0.51%	2,001
May 5, 2026	68.21	68.51	68.13	68.39	68.39	0.74%	1,164
May 4, 2026	68.06	68.18	67.75	67.88	67.88	-0.95%	4,073
May 1, 2026	68.88	68.92	68.53	68.53	68.53	-0.33%	1,498
Apr 30, 2026	68.59	68.76	68.55	68.76	68.76	1.86%	1,147
Apr 29, 2026	67.39	67.50	67.39	67.50	67.50	-0.31%	839
Apr 28, 2026	67.75	67.89	67.47	67.71	67.71	0.44%	2,503
Apr 27, 2026	67.48	67.70	67.41	67.41	67.41	-0.19%	1,239
Apr 24, 2026	67.68	67.68	67.45	67.54	67.54	-0.26%	1,917
Apr 23, 2026	67.82	67.82	67.59	67.72	67.72	0.76%	1,417
Apr 22, 2026	67.40	67.40	67.21	67.21	67.21	-0.15%	1,914
Apr 21, 2026	68.00	68.00	67.31	67.31	67.31	-0.91%	1,250
Apr 20, 2026	68.12	68.21	67.93	67.93	67.93	-0.19%	1,796
Apr 17, 2026	67.89	68.06	67.82	68.06	68.06	0.44%	2,999
Apr 16, 2026	67.81	67.81	67.61	67.76	67.76	-	2,808
Apr 15, 2026	67.94	67.94	67.66	67.76	67.76	-0.28%	2,775
Apr 14, 2026	67.83	67.95	67.80	67.95	67.95	0.20%	2,772
Apr 13, 2026	67.54	67.81	67.53	67.81	67.81	-0.05%	3,281
Apr 10, 2026	68.09	68.09	67.68	67.85	67.85	-0.15%	3,939
Apr 9, 2026	67.81	68.14	67.77	67.95	67.95	0.24%	13,123
Apr 8, 2026	67.47	67.78	67.47	67.78	67.78	1.10%	3,284
Apr 7, 2026	66.82	67.75	66.60	67.05	67.05	0.14%	14,538
Apr 6, 2026	66.62	67.00	66.62	66.95	66.95	0.44%	5,396
Apr 2, 2026	66.18	66.69	66.14	66.66	66.66	0.18%	3,622
Apr 1, 2026	66.21	66.54	66.21	66.54	66.54	0.32%	3,955
Mar 31, 2026	66.03	66.39	66.02	66.33	66.33	1.36%	2,411
Mar 30, 2026	65.86	65.92	65.30	65.44	65.44	0.48%	3,253
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