DWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	75.00	75.13	74.86	74.87	74.87	0.38%	7,691
Jun 15, 2026	74.95	74.95	74.52	74.58	74.58	0.48%	7,721
Jun 12, 2026	74.00	74.36	73.97	74.22	74.22	0.25%	4,987
Jun 11, 2026	72.75	74.04	72.47	74.04	74.04	2.64%	8,451
Jun 10, 2026	72.52	72.89	72.14	72.14	72.14	-1.15%	13,726
Jun 9, 2026	73.47	73.47	72.51	72.97	72.97	0.11%	9,838
Jun 8, 2026	73.05	73.10	72.77	72.89	72.89	0.36%	6,005
Jun 5, 2026	73.56	73.56	72.51	72.63	72.63	-2.05%	25,964
Jun 4, 2026	74.02	74.19	73.92	74.15	74.15	0.62%	10,102
Jun 3, 2026	73.95	73.95	73.64	73.70	73.69	-0.76%	12,445
Jun 2, 2026	74.02	74.34	74.02	74.26	74.26	0.35%	17,338
Jun 1, 2026	73.91	74.17	73.63	74.00	74.00	-0.77%	14,267
May 29, 2026	74.64	74.92	74.57	74.57	74.57	0.21%	8,949
May 28, 2026	74.04	74.60	74.04	74.42	74.42	-0.07%	6,022
May 27, 2026	74.65	74.65	74.36	74.47	74.47	-0.01%	5,565
May 26, 2026	74.74	74.82	74.39	74.48	74.48	0.74%	11,254
May 22, 2026	73.92	74.09	73.92	73.94	73.94	-0.22%	4,402
May 21, 2026	73.33	74.37	73.33	74.11	74.11	0.16%	10,430
May 20, 2026	73.10	73.99	73.10	73.99	73.99	1.59%	7,334
May 19, 2026	73.10	73.25	72.83	72.83	72.83	-0.92%	13,326
May 18, 2026	73.37	73.50	73.02	73.50	73.50	0.83%	3,335
May 15, 2026	72.95	73.02	72.85	72.90	72.90	-1.58%	6,212
May 14, 2026	74.30	74.39	74.08	74.08	74.07	-0.10%	21,055
May 13, 2026	73.56	74.17	73.56	74.15	74.15	0.32%	6,371
May 12, 2026	73.73	73.93	73.46	73.92	73.91	-0.49%	5,915
May 11, 2026	74.26	74.48	74.26	74.28	74.28	0.03%	8,788
May 8, 2026	74.21	74.35	73.92	74.26	74.26	0.72%	3,336
May 7, 2026	74.66	74.66	73.72	73.72	73.72	-1.40%	7,296
May 6, 2026	74.57	74.77	74.54	74.77	74.77	2.53%	6,177
May 5, 2026	72.72	72.98	72.49	72.92	72.92	1.16%	10,977
May 4, 2026	72.53	72.72	71.84	72.08	72.08	-1.35%	8,627
May 1, 2026	73.23	73.51	73.07	73.07	73.07	-0.30%	43,530
Apr 30, 2026	72.61	73.44	72.58	73.29	73.29	2.45%	19,678
Apr 29, 2026	71.92	71.92	71.36	71.53	71.53	-1.17%	9,582
Apr 28, 2026	72.42	72.46	72.24	72.38	72.38	-0.22%	21,262
Apr 27, 2026	72.68	72.72	72.54	72.54	72.54	-0.13%	6,213
Apr 24, 2026	72.55	72.67	72.30	72.63	72.63	0.38%	14,094
Apr 23, 2026	72.79	72.87	71.77	72.36	72.36	-0.73%	16,547
Apr 22, 2026	73.21	73.21	72.70	72.90	72.89	0.26%	10,771
Apr 21, 2026	73.70	73.85	72.68	72.71	72.71	-2.02%	10,846
Apr 20, 2026	74.24	74.29	73.91	74.21	74.21	-0.48%	26,872
Apr 17, 2026	74.65	75.05	74.52	74.57	74.57	1.15%	13,302
Apr 16, 2026	73.86	74.03	73.40	73.72	73.72	-0.13%	21,768
Apr 15, 2026	73.93	73.93	73.57	73.82	73.81	-0.43%	20,335
Apr 14, 2026	73.79	74.23	73.70	74.14	74.14	0.73%	15,201
Apr 13, 2026	72.69	73.60	72.69	73.60	73.60	0.36%	10,477
Apr 10, 2026	73.58	73.71	73.14	73.34	73.34	0.19%	13,674
Apr 9, 2026	72.66	73.57	72.65	73.20	73.20	-0.54%	19,797
Apr 8, 2026	73.33	73.60	72.89	73.60	73.60	4.11%	7,224
Apr 7, 2026	70.53	70.83	70.12	70.69	70.69	-0.50%	30,815