DWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	53.86	54.05	53.81	53.96	53.96	0.24%	12,290
Nov 21, 2024	53.70	53.88	53.62	53.83	53.83	0.06%	14,884
Nov 20, 2024	53.69	53.80	53.51	53.80	53.80	-0.41%	10,872
Nov 19, 2024	53.67	54.10	53.63	54.02	54.02	-0.15%	22,641
Nov 18, 2024	53.82	54.26	53.82	54.10	54.10	0.57%	19,212
Nov 15, 2024	53.91	53.91	53.67	53.79	53.79	0.04%	54,983
Nov 14, 2024	54.06	54.12	53.76	53.77	53.77	0.22%	43,204
Nov 13, 2024	53.81	53.83	53.42	53.65	53.65	-0.53%	16,611
Nov 12, 2024	54.39	54.39	53.65	53.94	53.94	-1.72%	15,309
Nov 11, 2024	54.97	55.03	54.86	54.88	54.88	-0.03%	34,114
Nov 8, 2024	54.86	54.92	54.62	54.90	54.90	-1.55%	16,759
Nov 7, 2024	55.51	55.76	55.48	55.76	55.76	1.66%	17,320
Nov 6, 2024	55.00	55.00	54.63	54.85	54.85	-1.76%	25,828
Nov 5, 2024	55.42	55.94	55.42	55.84	55.84	0.82%	25,356
Nov 4, 2024	55.56	55.75	55.33	55.38	55.38	0.36%	44,496
Nov 1, 2024	55.40	55.55	55.14	55.18	55.18	0.20%	12,904
Oct 31, 2024	54.97	55.07	54.74	55.07	55.07	-0.43%	16,584
Oct 30, 2024	55.24	55.56	55.21	55.31	55.31	-0.62%	22,210
Oct 29, 2024	55.75	55.84	55.63	55.65	55.65	-0.57%	19,557
Oct 28, 2024	55.75	56.00	55.72	55.97	55.97	1.34%	36,020
Oct 25, 2024	55.72	55.72	55.20	55.23	55.23	-0.58%	18,679
Oct 24, 2024	55.57	55.75	55.38	55.55	55.55	0.35%	11,859
Oct 23, 2024	55.26	55.37	55.10	55.36	55.36	-0.58%	25,553
Oct 22, 2024	55.59	55.74	55.57	55.68	55.68	-0.45%	21,433
Oct 21, 2024	56.35	56.35	55.88	55.93	55.93	-1.21%	12,210
Oct 18, 2024	56.45	56.64	56.43	56.61	56.61	0.63%	8,538
Oct 17, 2024	56.41	56.41	56.26	56.26	56.26	-0.14%	18,440
Oct 16, 2024	56.28	56.35	56.23	56.34	56.34	0.39%	9,088
Oct 15, 2024	56.45	56.50	56.04	56.12	56.12	-1.02%	14,504
Oct 14, 2024	56.57	56.72	56.57	56.70	56.70	0.26%	8,939
Oct 11, 2024	56.24	56.62	56.24	56.55	56.55	0.43%	22,033
Oct 10, 2024	56.26	56.31	56.09	56.31	56.31	-0.06%	13,457
Oct 9, 2024	56.24	56.39	56.20	56.34	56.34	-0.07%	13,934
Oct 8, 2024	56.41	56.41	56.22	56.38	56.38	-0.12%	11,565
Oct 7, 2024	56.61	56.66	56.30	56.45	56.45	-0.53%	13,613
Oct 4, 2024	56.56	56.76	56.44	56.75	56.75	0.73%	15,470
Oct 3, 2024	56.38	56.42	56.26	56.34	56.34	-1.02%	8,201
Oct 2, 2024	56.99	57.06	56.76	56.92	56.92	-0.33%	9,798
Oct 1, 2024	57.14	57.28	56.86	57.11	57.11	-0.78%	9,263
Sep 30, 2024	57.81	57.81	57.27	57.56	57.56	-0.58%	22,333
Sep 27, 2024	58.21	58.23	57.86	57.89	57.89	-0.36%	23,178
Sep 26, 2024	57.95	58.24	57.84	58.10	58.10	1.82%	20,099
Sep 25, 2024	57.49	57.49	57.05	57.06	57.06	-1.26%	8,256
Sep 24, 2024	57.58	57.82	57.58	57.79	57.49	0.56%	19,029
Sep 23, 2024	57.31	57.50	57.31	57.47	57.17	0.46%	14,788
Sep 20, 2024	57.21	57.29	57.06	57.21	56.91	-0.82%	12,813
Sep 19, 2024	57.59	57.85	57.29	57.68	57.38	1.56%	39,552
Sep 18, 2024	56.95	57.52	56.67	56.79	56.50	-0.12%	21,070
Sep 17, 2024	57.11	57.11	56.79	56.86	56.57	-0.59%	13,539
Sep 16, 2024	56.84	57.20	56.84	57.20	56.91	0.95%	10,952
Sep 13, 2024	56.58	56.83	56.53	56.66	56.37	0.28%	13,782
Sep 12, 2024	55.99	56.50	55.89	56.50	56.21	0.73%	9,216
Sep 11, 2024	55.92	56.10	55.40	56.09	55.80	0.37%	11,756
Sep 10, 2024	56.03	56.03	55.52	55.89	55.60	-0.56%	13,662
Sep 9, 2024	56.07	56.37	56.07	56.20	55.91	0.92%	9,147
Sep 6, 2024	56.49	56.49	55.65	55.69	55.40	-1.81%	10,504
Sep 5, 2024	56.74	56.76	56.47	56.71	56.42	0.30%	14,257
Sep 4, 2024	56.41	56.68	56.40	56.54	56.25	-0.11%	30,101
Sep 3, 2024	57.09	57.14	56.50	56.60	56.31	-1.41%	53,515
Aug 30, 2024	57.36	57.46	57.14	57.41	57.12	0.28%	20,016
Aug 29, 2024	57.35	57.44	57.17	57.25	56.96	0.21%	17,702
Aug 28, 2024	57.23	57.27	56.91	57.13	56.84	-0.38%	17,331
Aug 27, 2024	57.19	57.39	57.11	57.35	57.06	0.51%	47,441
Aug 26, 2024	57.07	57.19	57.01	57.06	56.77	-0.30%	17,585
Aug 23, 2024	56.53	57.24	56.53	57.23	56.94	1.92%	28,774
Aug 22, 2024	56.56	56.57	56.09	56.15	55.86	-0.53%	24,539
Aug 21, 2024	56.30	56.53	56.24	56.45	56.16	0.79%	16,850
Aug 20, 2024	56.05	56.12	55.90	56.01	55.72	-0.27%	21,205
Aug 19, 2024	55.90	56.22	55.77	56.16	55.87	1.17%	12,522
Aug 16, 2024	55.21	55.55	55.21	55.51	55.22	0.69%	37,060
Aug 15, 2024	55.06	55.24	54.97	55.13	54.85	1.07%	21,893
Aug 14, 2024	54.45	54.57	54.41	54.55	54.27	0.40%	20,261
Aug 13, 2024	53.78	54.33	53.78	54.33	54.05	1.49%	17,040
Aug 12, 2024	53.52	53.60	53.39	53.53	53.26	0.09%	13,729
Aug 9, 2024	53.22	53.48	53.20	53.48	53.21	0.29%	15,340
Aug 8, 2024	53.01	53.35	52.83	53.33	53.06	1.48%	33,634
Aug 7, 2024	53.21	53.23	52.49	52.55	52.28	0.55%	21,808
Aug 6, 2024	51.62	52.44	51.62	52.26	51.99	0.04%	29,304
Aug 5, 2024	51.67	52.49	51.55	52.24	51.97	-2.43%	35,428
Aug 2, 2024	53.62	53.67	53.10	53.54	53.27	-1.14%	43,739
Aug 1, 2024	54.88	54.89	53.86	54.16	53.88	-2.50%	23,241
Jul 31, 2024	55.54	55.72	55.44	55.55	55.26	0.91%	11,866
Jul 30, 2024	55.05	55.06	54.86	55.05	54.77	0.46%	15,976
Jul 29, 2024	54.93	54.93	54.68	54.80	54.52	-0.65%	16,960
Jul 26, 2024	54.87	55.16	54.87	55.16	54.88	1.14%	13,481
Jul 25, 2024	54.46	54.84	54.27	54.54	54.26	-0.35%	36,060
Jul 24, 2024	55.05	55.15	54.68	54.73	54.45	-0.85%	15,326
Jul 23, 2024	55.26	55.36	55.20	55.20	54.92	-0.65%	29,413
Jul 22, 2024	55.52	55.60	55.36	55.56	55.27	1.02%	49,753
Jul 19, 2024	55.16	55.18	54.85	55.00	54.72	-0.61%	107,603
Jul 18, 2024	55.98	55.98	55.29	55.34	55.06	-0.74%	140,998
Jul 17, 2024	55.67	55.83	55.66	55.76	55.47	0.10%	59,545
Jul 16, 2024	55.34	55.70	55.27	55.70	55.41	0.37%	373,222
Jul 15, 2024	55.79	55.79	55.44	55.50	55.21	-0.81%	38,590
Jul 12, 2024	55.88	56.14	55.86	55.95	55.66	0.94%	23,947
Jul 11, 2024	55.45	55.57	55.42	55.43	55.15	0.56%	22,476
Jul 10, 2024	54.84	55.16	54.84	55.12	54.84	1.24%	11,060
Jul 9, 2024	54.53	54.53	54.32	54.45	54.17	-0.48%	9,262
Jul 8, 2024	55.03	55.03	54.69	54.71	54.43	-0.44%	36,783
Jul 5, 2024	55.00	55.00	54.59	54.95	54.67	0.40%	20,238