DWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	76.22	76.35	76.01	76.13	76.13	0.39%	3,384
Aug 18, 2026	76.21	76.23	75.82	75.84	75.84	-0.81%	4,925
Aug 17, 2026	76.57	76.57	76.38	76.46	76.46	-0.28%	4,196
Aug 14, 2026	76.88	76.88	76.64	76.67	76.67	-0.05%	4,518
Aug 13, 2026	76.70	84.37	76.64	76.71	76.71	0.23%	7,915
Aug 12, 2026	76.68	76.68	76.44	76.54	76.54	0.16%	7,012
Aug 11, 2026	76.67	76.67	76.35	76.41	76.41	-0.05%	6,168
Aug 10, 2026	76.61	76.62	76.45	76.46	76.46	-0.68%	9,962
Aug 7, 2026	76.92	77.00	76.77	76.98	76.98	0.88%	8,186
Aug 6, 2026	76.52	76.52	76.27	76.31	76.31	-0.09%	5,631
Aug 5, 2026	76.58	76.58	76.33	76.38	76.38	0.13%	6,203
Aug 4, 2026	75.91	76.28	75.79	76.28	76.28	1.25%	7,350
Aug 3, 2026	75.11	75.39	75.11	75.33	75.33	0.35%	9,005
Jul 31, 2026	74.86	75.15	74.43	75.07	75.07	-0.28%	20,031
Jul 30, 2026	74.66	75.44	74.66	75.29	75.29	2.09%	11,190
Jul 29, 2026	73.76	74.08	73.56	73.75	73.75	-0.52%	38,958
Jul 28, 2026	73.68	74.19	73.68	74.14	74.14	0.17%	9,538
Jul 27, 2026	74.35	74.44	73.82	74.01	74.01	0.50%	13,373
Jul 24, 2026	73.46	73.91	73.46	73.64	73.64	0.80%	8,468
Jul 23, 2026	73.12	73.16	72.95	73.05	73.05	-1.22%	10,415
Jul 22, 2026	74.04	74.12	73.87	73.96	73.96	0.68%	5,885
Jul 21, 2026	73.17	73.74	73.17	73.46	73.46	0.76%	7,920
Jul 20, 2026	73.37	73.69	72.82	72.90	72.90	-0.85%	12,140
Jul 17, 2026	73.07	73.61	73.07	73.53	73.53	-0.35%	10,580
Jul 16, 2026	73.53	74.02	73.53	73.78	73.78	-0.34%	19,587
Jul 15, 2026	73.84	74.21	73.71	74.04	74.04	0.59%	7,974
Jul 14, 2026	73.80	74.10	73.58	73.61	73.61	0.63%	9,070
Jul 13, 2026	73.62	73.66	73.11	73.14	73.14	-0.91%	18,540
Jul 10, 2026	73.86	73.93	73.57	73.81	73.81	0.52%	8,438
Jul 9, 2026	73.44	73.63	73.42	73.43	73.43	0.29%	1,734
Jul 8, 2026	72.95	73.22	72.51	73.22	73.22	-1.04%	17,619
Jul 7, 2026	74.64	74.64	73.93	73.99	73.99	-1.00%	13,246
Jul 6, 2026	74.47	74.74	74.36	74.74	74.74	0.85%	10,781
Jul 2, 2026	74.14	74.41	72.66	74.11	74.11	1.37%	5,393
Jul 1, 2026	72.75	73.24	72.75	73.11	73.11	-0.15%	14,810
Jun 30, 2026	72.94	73.21	72.94	73.21	73.21	0.60%	8,445
Jun 29, 2026	72.96	73.29	72.77	72.78	72.78	0.05%	47,495
Jun 26, 2026	72.42	73.07	72.42	72.75	72.75	0.06%	18,988
Jun 25, 2026	72.85	73.15	72.61	72.70	72.70	0.54%	9,414
Jun 24, 2026	73.26	73.62	73.19	73.40	72.32	-0.24%	7,847
Jun 23, 2026	73.35	73.79	73.35	73.57	72.49	-1.33%	15,825
Jun 22, 2026	74.55	74.78	74.48	74.56	73.47	-0.15%	9,294
Jun 18, 2026	74.72	74.77	74.53	74.68	73.58	-	4,266
Jun 17, 2026	75.16	75.50	74.37	74.68	73.58	-0.25%	9,805
Jun 16, 2026	75.00	75.13	74.86	74.87	73.76	0.38%	7,691
Jun 15, 2026	74.95	74.95	74.52	74.58	73.48	0.48%	7,721
Jun 12, 2026	74.00	74.36	73.97	74.22	73.13	0.25%	4,987
Jun 11, 2026	72.75	74.04	72.47	74.04	72.95	2.64%	8,451
Jun 10, 2026	72.52	72.89	72.14	72.14	71.07	-1.15%	13,726
Jun 9, 2026	73.47	73.47	72.51	72.97	71.90	0.11%	9,838