DWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.94	56.94	56.53	56.62	56.62	-0.60%	13,551
Feb 20, 2025	56.82	56.96	56.70	56.96	56.96	0.55%	18,840
Feb 19, 2025	56.59	56.74	56.44	56.65	56.65	-0.94%	23,266
Feb 18, 2025	57.07	57.21	57.00	57.19	57.19	0.63%	25,654
Feb 14, 2025	57.00	57.06	56.81	56.83	56.83	0.02%	19,467
Feb 13, 2025	56.31	56.82	56.27	56.82	56.82	1.01%	33,603
Feb 12, 2025	55.76	56.33	55.76	56.25	56.25	0.32%	13,722
Feb 11, 2025	55.77	56.12	55.77	56.07	56.07	0.45%	18,433
Feb 10, 2025	55.69	55.82	55.65	55.82	55.82	0.61%	28,070
Feb 7, 2025	55.88	55.88	55.31	55.48	55.48	-0.63%	23,627
Feb 6, 2025	55.75	55.86	55.67	55.83	55.83	0.45%	28,018
Feb 5, 2025	55.41	55.58	55.29	55.58	55.58	0.76%	52,269
Feb 4, 2025	54.65	55.16	54.65	55.16	55.16	1.17%	35,106
Feb 3, 2025	54.22	54.71	54.06	54.52	54.52	-0.93%	28,195
Jan 31, 2025	55.43	55.63	54.91	55.03	55.03	-0.92%	26,192
Jan 30, 2025	55.44	55.67	55.38	55.54	55.54	1.11%	15,900
Jan 29, 2025	54.91	55.02	54.79	54.93	54.93	0.05%	18,442
Jan 28, 2025	54.98	54.98	54.65	54.90	54.90	-0.25%	10,567
Jan 27, 2025	54.74	55.04	54.74	55.04	55.04	0.62%	24,580
Jan 24, 2025	54.64	54.87	54.54	54.70	54.70	0.33%	29,172
Jan 23, 2025	54.22	54.54	54.17	54.52	54.52	0.90%	13,936
Jan 22, 2025	54.28	54.28	54.03	54.03	54.03	-0.45%	17,580
Jan 21, 2025	53.98	54.28	53.88	54.28	54.28	1.70%	18,337
Jan 17, 2025	53.38	53.63	53.32	53.37	53.37	0.45%	171,851
Jan 16, 2025	53.01	53.29	52.98	53.13	53.13	0.19%	70,632
Jan 15, 2025	53.08	53.10	52.83	53.03	53.03	1.13%	47,354
Jan 14, 2025	52.30	52.49	52.22	52.44	52.44	0.47%	62,795
Jan 13, 2025	51.74	52.19	51.74	52.19	52.19	-0.03%	49,045
Jan 10, 2025	52.63	52.63	52.16	52.21	52.21	-1.51%	61,810
Jan 8, 2025	52.79	53.01	52.67	53.01	53.01	-0.19%	31,797
Jan 7, 2025	53.52	53.52	53.03	53.11	53.11	-0.23%	46,869
Jan 6, 2025	53.21	53.58	53.19	53.23	53.23	0.80%	43,120
Jan 3, 2025	52.79	52.91	52.64	52.81	52.81	0.38%	17,967
Jan 2, 2025	52.83	52.91	52.43	52.61	52.61	-0.16%	70,768
Dec 31, 2024	52.88	52.97	52.59	52.70	52.70	-0.21%	65,836
Dec 30, 2024	52.86	52.92	52.52	52.81	52.79	-0.31%	60,672
Dec 27, 2024	52.86	53.11	52.78	52.97	52.95	-0.07%	46,136
Dec 26, 2024	52.83	53.08	52.74	53.01	52.99	-0.12%	46,674
Dec 24, 2024	52.94	53.07	52.85	53.07	52.68	0.32%	18,936
Dec 23, 2024	52.62	52.94	52.40	52.91	52.52	0.60%	41,480
Dec 20, 2024	52.10	52.95	52.10	52.59	52.21	0.04%	56,505
Dec 19, 2024	52.85	52.86	52.50	52.57	52.18	0.06%	45,085
Dec 18, 2024	53.83	53.93	52.54	52.54	52.15	-2.51%	22,475
Dec 17, 2024	54.00	54.14	53.83	53.89	53.50	-0.44%	31,132
Dec 16, 2024	54.30	54.46	54.13	54.13	53.73	-0.92%	19,681
Dec 13, 2024	54.84	54.84	54.53	54.64	54.23	-0.05%	17,983
Dec 12, 2024	54.88	55.03	54.66	54.66	54.26	-0.98%	11,323
Dec 11, 2024	55.25	55.27	55.08	55.21	54.80	0.25%	25,830
Dec 10, 2024	55.33	55.33	55.07	55.07	54.67	-0.68%	15,073
Dec 9, 2024	55.71	55.85	55.45	55.45	55.04	0.10%	9,141
Dec 6, 2024	55.72	55.72	55.31	55.39	54.98	-0.32%	30,982
Dec 5, 2024	55.41	55.65	55.41	55.57	55.16	0.82%	44,869
Dec 4, 2024	55.10	55.13	54.97	55.11	54.71	0.13%	38,899
Dec 3, 2024	55.09	55.18	54.95	55.04	54.63	0.52%	9,006
Dec 2, 2024	54.73	54.83	54.38	54.75	54.35	-0.11%	17,423
Nov 29, 2024	54.23	54.81	54.23	54.81	54.41	1.24%	6,514
Nov 27, 2024	54.00	54.23	54.00	54.14	53.74	0.53%	8,525
Nov 26, 2024	54.03	54.03	53.70	53.85	53.45	-0.54%	17,962
Nov 25, 2024	54.20	54.33	54.01	54.14	53.75	0.34%	12,111
Nov 22, 2024	53.86	54.05	53.81	53.96	53.56	0.24%	12,290
Nov 21, 2024	53.70	53.88	53.62	53.83	53.43	0.06%	14,884
Nov 20, 2024	53.69	53.80	53.51	53.80	53.40	-0.41%	10,872
Nov 19, 2024	53.67	54.10	53.63	54.02	53.62	-0.15%	22,641
Nov 18, 2024	53.82	54.26	53.82	54.10	53.70	0.57%	19,212
Nov 15, 2024	53.91	53.91	53.67	53.79	53.40	0.04%	54,983
Nov 14, 2024	54.06	54.12	53.76	53.77	53.38	0.22%	43,204
Nov 13, 2024	53.81	53.83	53.42	53.65	53.26	-0.53%	16,611
Nov 12, 2024	54.39	54.39	53.65	53.94	53.54	-1.72%	15,309
Nov 11, 2024	54.97	55.03	54.86	54.88	54.48	-0.03%	34,114
Nov 8, 2024	54.86	54.92	54.62	54.90	54.49	-1.55%	16,759
Nov 7, 2024	55.51	55.76	55.48	55.76	55.35	1.66%	17,320
Nov 6, 2024	55.00	55.00	54.63	54.85	54.45	-1.76%	25,828
Nov 5, 2024	55.42	55.94	55.42	55.84	55.43	0.82%	25,356
Nov 4, 2024	55.56	55.75	55.33	55.38	54.97	0.36%	44,496
Nov 1, 2024	55.40	55.55	55.14	55.18	54.78	0.20%	12,904
Oct 31, 2024	54.97	55.07	54.74	55.07	54.67	-0.43%	16,584
Oct 30, 2024	55.24	55.56	55.21	55.31	54.90	-0.62%	22,210
Oct 29, 2024	55.75	55.84	55.63	55.65	55.24	-0.57%	19,557
Oct 28, 2024	55.75	56.00	55.72	55.97	55.56	1.34%	36,020
Oct 25, 2024	55.72	55.72	55.20	55.23	54.83	-0.58%	18,679
Oct 24, 2024	55.57	55.75	55.38	55.55	55.14	0.35%	11,859
Oct 23, 2024	55.26	55.37	55.10	55.36	54.95	-0.58%	25,553
Oct 22, 2024	55.59	55.74	55.57	55.68	55.27	-0.45%	21,433
Oct 21, 2024	56.35	56.35	55.88	55.93	55.52	-1.21%	12,210
Oct 18, 2024	56.45	56.64	56.43	56.61	56.20	0.63%	8,538
Oct 17, 2024	56.41	56.41	56.26	56.26	55.85	-0.14%	18,440
Oct 16, 2024	56.28	56.35	56.23	56.34	55.93	0.39%	9,088
Oct 15, 2024	56.45	56.50	56.04	56.12	55.71	-1.02%	14,504
Oct 14, 2024	56.57	56.72	56.57	56.70	56.28	0.26%	8,939
Oct 11, 2024	56.24	56.62	56.24	56.55	56.14	0.43%	22,033
Oct 10, 2024	56.26	56.31	56.09	56.31	55.89	-0.06%	13,457
Oct 9, 2024	56.24	56.39	56.20	56.34	55.93	-0.07%	13,934
Oct 8, 2024	56.41	56.41	56.22	56.38	55.97	-0.12%	11,565
Oct 7, 2024	56.61	56.66	56.30	56.45	56.04	-0.53%	13,613
Oct 4, 2024	56.56	56.76	56.44	56.75	56.33	0.73%	15,470
Oct 3, 2024	56.38	56.42	56.26	56.34	55.93	-1.02%	8,201
Oct 2, 2024	56.99	57.06	56.76	56.92	56.50	-0.33%	9,798
Oct 1, 2024	57.14	57.28	56.86	57.11	56.69	-0.78%	9,263
Sep 30, 2024	57.81	57.81	57.27	57.56	57.13	-0.58%	22,333
Sep 27, 2024	58.21	58.23	57.86	57.89	57.47	-0.36%	23,178