DWAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	78.97	80.44	78.34	79.69	79.69	2.05%	43,451
May 7, 2025	77.65	78.53	77.65	78.09	78.09	1.18%	35,258
May 6, 2025	77.26	77.68	76.88	77.18	77.18	-1.05%	18,157
May 5, 2025	77.94	78.61	77.70	78.00	78.00	-0.93%	41,856
May 2, 2025	78.11	78.99	77.83	78.73	78.73	2.29%	18,351
May 1, 2025	76.93	77.53	76.22	76.97	76.97	0.51%	23,886
Apr 30, 2025	76.00	76.90	75.42	76.58	76.58	-0.84%	52,498
Apr 29, 2025	76.24	77.41	75.89	77.23	77.23	0.84%	61,468
Apr 28, 2025	76.41	77.00	75.64	76.59	76.59	0.55%	64,121
Apr 25, 2025	75.67	76.20	74.98	76.17	76.17	-0.07%	41,442
Apr 24, 2025	74.86	76.32	74.71	76.22	76.22	1.82%	66,892
Apr 23, 2025	75.53	76.51	74.68	74.86	74.86	1.42%	42,869
Apr 22, 2025	72.94	73.97	72.56	73.81	73.81	2.87%	25,065
Apr 21, 2025	73.19	73.19	71.19	71.75	71.75	-2.90%	103,832
Apr 17, 2025	73.81	74.31	73.46	73.89	73.89	0.48%	33,601
Apr 16, 2025	73.51	73.98	72.56	73.54	73.54	-0.64%	107,493
Apr 15, 2025	73.67	74.79	73.58	74.01	74.01	0.54%	24,567
Apr 14, 2025	73.79	73.93	72.40	73.61	73.61	1.91%	37,612
Apr 11, 2025	70.80	72.36	70.00	72.23	72.23	1.23%	32,324
Apr 10, 2025	72.00	72.18	69.51	71.35	71.35	-3.37%	38,157
Apr 9, 2025	67.89	74.96	66.94	73.84	73.84	7.51%	75,585
Apr 8, 2025	73.22	73.22	67.87	68.68	68.68	-2.42%	168,390
Apr 7, 2025	67.85	72.99	66.99	70.38	70.38	-0.35%	112,670
Apr 4, 2025	71.58	72.07	69.27	70.63	70.63	-5.32%	327,409
Apr 3, 2025	75.12	75.87	73.98	74.60	74.60	-5.72%	59,736
Apr 2, 2025	76.56	79.19	76.56	79.13	79.13	1.95%	41,990
Apr 1, 2025	77.54	78.56	76.74	77.62	77.62	-0.46%	43,033
Mar 31, 2025	76.66	78.29	75.56	77.98	77.98	0.35%	30,657
Mar 28, 2025	79.44	79.61	77.24	77.71	77.71	-2.56%	86,843
Mar 27, 2025	80.15	80.59	79.54	79.75	79.75	-0.89%	31,910
Mar 26, 2025	82.10	82.10	80.11	80.47	80.47	-2.10%	35,400
Mar 25, 2025	82.60	82.60	81.83	82.20	82.20	-0.33%	28,441
Mar 24, 2025	81.47	82.63	81.47	82.47	82.47	3.11%	46,244
Mar 21, 2025	78.98	79.98	78.86	79.98	79.93	-0.16%	14,743
Mar 20, 2025	79.92	81.29	79.92	80.11	80.06	-0.90%	25,823
Mar 19, 2025	78.82	81.18	78.82	80.84	80.79	3.03%	27,561
Mar 18, 2025	78.81	78.91	78.17	78.46	78.41	-1.25%	54,978
Mar 17, 2025	78.92	80.01	78.92	79.45	79.40	0.29%	25,449
Mar 14, 2025	77.74	79.22	77.62	79.22	79.17	3.62%	61,985
Mar 13, 2025	78.17	78.17	75.87	76.45	76.40	-2.21%	49,291
Mar 12, 2025	78.54	79.36	77.07	78.18	78.13	1.09%	37,654
Mar 11, 2025	76.36	78.06	75.77	77.34	77.29	1.44%	36,138
Mar 10, 2025	77.78	78.04	75.05	76.24	76.19	-4.16%	64,840
Mar 7, 2025	79.26	79.94	76.88	79.55	79.50	0.33%	55,159
Mar 6, 2025	80.01	81.09	78.78	79.29	79.24	-3.09%	48,963
Mar 5, 2025	80.65	81.82	80.07	81.82	81.77	1.15%	39,609
Mar 4, 2025	80.41	82.28	78.77	80.89	80.84	-1.32%	167,404
Mar 3, 2025	85.89	85.89	81.50	81.97	81.92	-3.78%	60,333
Feb 28, 2025	83.17	85.19	83.11	85.19	85.14	1.71%	34,993
Feb 27, 2025	86.08	86.08	83.58	83.76	83.71	-2.31%	37,490