DWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	58.61	58.61	58.36	58.39	58.39	-0.61%	10,547
Mar 27, 2025	58.59	58.97	58.55	58.75	58.75	0.26%	16,990
Mar 26, 2025	58.90	58.97	58.46	58.60	58.60	-1.34%	17,429
Mar 25, 2025	59.47	59.51	59.31	59.39	59.16	0.63%	12,957
Mar 24, 2025	59.04	59.14	58.84	59.02	58.79	-0.10%	23,453
Mar 21, 2025	59.02	59.10	58.90	59.08	58.85	-0.54%	18,599
Mar 20, 2025	59.02	59.40	59.02	59.40	59.17	-0.77%	24,739
Mar 19, 2025	59.54	59.86	59.46	59.86	59.63	0.27%	44,407
Mar 18, 2025	59.55	59.71	59.43	59.70	59.47	0.27%	16,357
Mar 17, 2025	59.08	59.65	59.08	59.54	59.31	0.99%	10,966
Mar 14, 2025	58.56	58.96	58.52	58.96	58.72	1.63%	12,142
Mar 13, 2025	58.07	58.17	57.90	58.01	57.78	-0.55%	7,791
Mar 12, 2025	58.33	58.42	58.08	58.33	58.10	0.44%	54,284
Mar 11, 2025	58.38	58.39	57.78	58.07	57.84	-0.31%	19,196
Mar 10, 2025	58.60	58.66	57.92	58.25	58.02	-1.85%	52,783
Mar 7, 2025	58.72	59.38	58.72	59.35	59.12	1.56%	11,148
Mar 6, 2025	58.56	58.99	58.35	58.44	58.21	-0.75%	17,545
Mar 5, 2025	58.32	58.97	58.32	58.88	58.65	2.22%	53,515
Mar 4, 2025	57.09	57.94	56.73	57.60	57.38	0.21%	16,056
Mar 3, 2025	57.83	57.98	57.25	57.48	57.26	1.16%	32,139
Feb 28, 2025	56.74	56.88	56.38	56.82	56.60	-	23,549
Feb 27, 2025	57.10	57.11	56.74	56.82	56.60	-0.80%	24,241
Feb 26, 2025	57.32	57.63	57.14	57.28	57.06	-0.03%	18,674
Feb 25, 2025	57.21	57.39	57.07	57.30	57.08	1.09%	16,032
Feb 24, 2025	56.81	56.94	56.67	56.68	56.46	0.11%	13,141
Feb 21, 2025	56.94	56.94	56.53	56.62	56.40	-0.60%	13,551
Feb 20, 2025	56.82	56.96	56.70	56.96	56.74	0.55%	18,840
Feb 19, 2025	56.59	56.74	56.44	56.65	56.43	-0.94%	23,266
Feb 18, 2025	57.07	57.21	57.00	57.19	56.97	0.63%	25,654
Feb 14, 2025	57.00	57.06	56.81	56.83	56.61	0.02%	19,467
Feb 13, 2025	56.31	56.82	56.27	56.82	56.60	1.01%	33,603
Feb 12, 2025	55.76	56.33	55.76	56.25	56.03	0.32%	13,722
Feb 11, 2025	55.77	56.12	55.77	56.07	55.85	0.45%	18,433
Feb 10, 2025	55.69	55.82	55.65	55.82	55.60	0.61%	28,070
Feb 7, 2025	55.88	55.88	55.31	55.48	55.26	-0.63%	23,627
Feb 6, 2025	55.75	55.86	55.67	55.83	55.61	0.45%	28,018
Feb 5, 2025	55.41	55.58	55.29	55.58	55.36	0.76%	52,269
Feb 4, 2025	54.65	55.16	54.65	55.16	54.94	1.17%	35,106
Feb 3, 2025	54.22	54.71	54.06	54.52	54.31	-0.93%	28,195
Jan 31, 2025	55.43	55.63	54.91	55.03	54.82	-0.92%	26,192
Jan 30, 2025	55.44	55.67	55.38	55.54	55.32	1.11%	15,900
Jan 29, 2025	54.91	55.02	54.79	54.93	54.72	0.05%	18,442
Jan 28, 2025	54.98	54.98	54.65	54.90	54.69	-0.25%	10,567
Jan 27, 2025	54.74	55.04	54.74	55.04	54.83	0.62%	24,580
Jan 24, 2025	54.64	54.87	54.54	54.70	54.49	0.33%	29,172
Jan 23, 2025	54.22	54.54	54.17	54.52	54.31	0.90%	13,936
Jan 22, 2025	54.28	54.28	54.03	54.03	53.82	-0.45%	17,580
Jan 21, 2025	53.98	54.28	53.88	54.28	54.06	1.70%	18,337
Jan 17, 2025	53.38	53.63	53.32	53.37	53.16	0.45%	171,851
Jan 16, 2025	53.01	53.29	52.98	53.13	52.92	0.19%	70,632