DWAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.00	12.00	12.00	12.00	12.00	1.16%	254
Jan 17, 2025	11.86	11.86	11.86	11.86	11.86	0.64%	157
Jan 16, 2025	11.79	11.79	11.79	11.79	11.79	0.20%	273
Jan 15, 2025	11.77	11.77	11.76	11.76	11.76	1.97%	450
Jan 14, 2025	11.53	11.53	11.53	11.53	11.53	0.22%	783
Jan 13, 2025	11.51	11.51	11.51	11.51	11.51	0.22%	328
Jan 10, 2025	11.48	11.48	11.48	11.48	11.48	-1.25%	26
Jan 8, 2025	11.63	11.63	11.63	11.63	11.63	0.29%	136
Jan 7, 2025	11.68	11.68	11.60	11.60	11.60	-1.11%	723
Jan 6, 2025	11.72	11.73	11.72	11.73	11.73	0.72%	161
Jan 3, 2025	11.59	11.64	11.59	11.64	11.64	1.19%	332
Jan 2, 2025	11.50	11.50	11.50	11.50	11.50	-0.01%	15
Dec 31, 2024	11.51	11.51	11.51	11.51	11.51	-0.42%	150
Dec 30, 2024	11.55	11.55	11.55	11.55	11.55	-0.91%	9
Dec 27, 2024	11.66	11.66	11.66	11.66	11.66	-0.98%	10
Dec 26, 2024	11.78	11.78	11.78	11.78	11.78	0.10%	183
Dec 24, 2024	11.73	11.76	11.73	11.76	11.75	1.37%	402
Dec 23, 2024	11.60	11.60	11.60	11.60	11.59	-0.08%	10
Dec 20, 2024	11.54	11.61	11.54	11.61	11.60	1.16%	597
Dec 19, 2024	11.60	11.60	11.48	11.48	11.47	-0.23%	330
Dec 18, 2024	11.51	11.51	11.51	11.51	11.50	-2.71%	113
Dec 17, 2024	11.83	11.83	11.83	11.83	11.82	-0.69%	4
Dec 16, 2024	11.92	11.92	11.90	11.91	11.90	0.25%	720
Dec 13, 2024	11.87	11.88	11.87	11.88	11.87	-0.09%	4,012
Dec 12, 2024	11.89	11.89	11.89	11.89	11.88	-0.92%	2
Dec 11, 2024	12.00	12.00	12.00	12.00	11.99	0.75%	30
Dec 10, 2024	11.91	11.91	11.91	11.91	11.90	-0.24%	42
Dec 9, 2024	11.94	11.94	11.94	11.94	11.93	-0.50%	28
Dec 6, 2024	12.00	12.00	12.00	12.00	11.99	0.07%	15
Dec 5, 2024	11.99	11.99	11.99	11.99	11.98	-	190
Dec 4, 2024	11.99	11.99	11.99	11.99	11.98	0.52%	3
Dec 3, 2024	11.93	11.93	11.93	11.93	11.92	-0.03%	3
Dec 2, 2024	11.93	11.93	11.93	11.93	11.92	-0.40%	3
Nov 29, 2024	12.00	12.00	11.98	11.98	11.97	0.43%	761
Nov 27, 2024	11.93	11.93	11.93	11.93	11.92	-0.50%	36
Nov 26, 2024	11.99	11.99	11.99	11.99	11.98	0.27%	2
Nov 25, 2024	11.96	11.96	11.96	11.96	11.95	-0.19%	40
Nov 22, 2024	11.91	11.98	11.91	11.98	11.97	0.68%	5,602
Nov 21, 2024	11.35	11.90	11.35	11.90	11.89	0.86%	3,748
Nov 20, 2024	11.80	11.80	11.80	11.80	11.79	-0.05%	2
Nov 19, 2024	11.77	11.80	11.77	11.80	11.79	0.25%	403
Nov 18, 2024	11.77	11.77	11.77	11.77	11.76	0.74%	10
Nov 15, 2024	11.69	11.69	11.69	11.69	11.68	-0.79%	6
Nov 14, 2024	11.78	11.78	11.78	11.78	11.77	-0.57%	9
Nov 13, 2024	11.90	11.90	11.85	11.85	11.84	-0.17%	155
Nov 12, 2024	11.89	11.89	11.87	11.87	11.86	-0.36%	439
Nov 11, 2024	11.92	11.92	11.91	11.91	11.90	-0.29%	146
Nov 8, 2024	11.93	11.95	11.93	11.95	11.94	0.05%	273
Nov 7, 2024	11.94	11.94	11.94	11.94	11.93	-1.56%	132
Nov 6, 2024	11.87	12.13	11.84	12.13	12.12	3.63%	4,141
Nov 5, 2024	11.70	11.70	11.70	11.70	11.69	1.15%	233
Nov 4, 2024	11.67	11.67	11.57	11.57	11.56	-0.25%	639
Nov 1, 2024	11.64	11.64	11.60	11.60	11.59	0.52%	106
Oct 31, 2024	11.57	11.58	11.54	11.54	11.53	-1.89%	422
Oct 30, 2024	11.76	11.76	11.76	11.76	11.75	-0.39%	199
Oct 29, 2024	11.81	11.81	11.81	11.81	11.80	0.27%	1,128
Oct 28, 2024	11.78	11.78	11.78	11.78	11.77	0.44%	245
Oct 25, 2024	11.78	11.78	11.72	11.72	11.71	-0.31%	256
Oct 24, 2024	11.75	11.76	11.75	11.76	11.75	0.23%	900
Oct 23, 2024	11.73	11.73	11.73	11.73	11.72	-1.01%	152
Oct 22, 2024	11.85	11.85	11.85	11.85	11.84	0.35%	260
Oct 21, 2024	11.85	11.85	11.81	11.81	11.80	-0.32%	654
Oct 18, 2024	11.81	11.85	11.81	11.85	11.84	0.73%	105
Oct 17, 2024	11.78	11.79	11.76	11.76	11.75	0.12%	361
Oct 16, 2024	11.73	11.76	11.73	11.75	11.74	0.69%	487
Oct 15, 2024	12.30	12.30	11.67	11.67	11.66	-0.77%	665
Oct 14, 2024	11.76	11.76	11.76	11.76	11.75	0.51%	27
Oct 11, 2024	11.70	11.70	11.70	11.70	11.69	1.00%	143
Oct 10, 2024	11.44	11.58	11.44	11.58	11.57	-0.09%	556
Oct 9, 2024	11.53	11.59	11.53	11.59	11.59	0.47%	356
Oct 8, 2024	11.54	11.54	11.54	11.54	11.53	0.54%	196
Oct 7, 2024	11.46	11.52	11.44	11.48	11.47	-0.90%	3,418
Oct 4, 2024	11.58	11.58	11.58	11.58	11.57	0.98%	4
Oct 3, 2024	11.44	11.47	11.44	11.47	11.46	-0.22%	817
Oct 2, 2024	11.48	11.50	11.48	11.50	11.49	0.30%	1,608
Oct 1, 2024	11.46	11.46	11.46	11.46	11.45	-0.57%	77
Sep 30, 2024	11.53	11.53	11.53	11.53	11.52	0.01%	23
Sep 27, 2024	11.51	11.53	11.51	11.53	11.52	-0.35%	352
Sep 26, 2024	11.56	11.57	11.56	11.57	11.56	0.75%	624
Sep 25, 2024	11.48	11.48	11.48	11.48	11.47	-0.36%	249
Sep 24, 2024	10.66	11.52	10.66	11.52	11.51	0.55%	1,335
Sep 23, 2024	11.47	11.47	11.46	11.46	11.45	0.18%	303
Sep 20, 2024	10.94	11.44	10.94	11.44	11.43	-0.24%	867
Sep 19, 2024	11.46	11.48	11.46	11.47	11.46	1.74%	219
Sep 18, 2024	11.33	11.33	11.27	11.27	11.26	-0.42%	575
Sep 17, 2024	11.32	11.32	11.32	11.32	11.31	-0.05%	5
Sep 16, 2024	11.32	11.32	11.32	11.32	11.31	0.39%	2
Sep 13, 2024	11.27	11.28	11.26	11.28	11.27	0.71%	6,303
Sep 12, 2024	11.13	11.20	11.12	11.20	11.19	0.80%	901
Sep 11, 2024	11.11	11.11	11.11	11.11	11.10	0.99%	355
Sep 10, 2024	11.00	11.00	11.00	11.00	10.99	0.20%	2
Sep 9, 2024	10.97	10.98	10.95	10.98	10.97	1.29%	830
Sep 6, 2024	10.85	10.85	10.84	10.84	10.83	-1.72%	307
Sep 5, 2024	11.07	11.07	11.03	11.03	11.02	-0.54%	125
Sep 4, 2024	11.09	11.09	11.09	11.09	11.08	0.01%	1
Sep 3, 2024	11.09	11.09	11.09	11.09	11.08	-2.53%	16
Aug 30, 2024	11.38	11.38	11.38	11.38	11.37	0.88%	33
Aug 29, 2024	11.29	11.29	11.28	11.28	11.27	0.06%	200
Aug 28, 2024	11.27	11.27	11.27	11.27	11.26	-0.63%	180
Aug 27, 2024	11.35	11.35	11.34	11.34	11.33	0.26%	177