DWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.74%	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	0.35%	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	4.12%	7,222
Apr 7, 2026	70.53	70.83	70.12	70.69	70.69	-0.50%	30,612
Apr 6, 2026	70.57	71.06	70.57	71.05	71.04	0.62%	11,143
Apr 2, 2026	69.78	70.61	69.78	70.61	70.61	-0.54%	9,544
Apr 1, 2026	71.12	71.46	70.90	70.99	70.99	1.58%	25,377
Mar 31, 2026	69.13	69.89	68.74	69.89	69.89	2.87%	7,095
Mar 30, 2026	68.31	68.55	67.88	67.94	67.94	0.26%	15,860
Mar 27, 2026	68.03	68.41	67.68	67.77	67.77	-0.82%	18,472
Mar 26, 2026	68.88	69.39	68.33	68.33	68.33	-1.96%	10,159
Mar 25, 2026	69.64	70.00	69.49	69.70	69.53	1.40%	18,417
Mar 24, 2026	68.10	69.04	68.10	68.74	68.57	-0.44%	17,853
Mar 23, 2026	68.83	69.72	68.44	69.04	68.88	2.02%	16,833
Mar 20, 2026	69.23	69.36	67.41	67.68	67.52	-2.98%	20,430
Mar 19, 2026	68.48	70.02	68.48	69.76	69.59	-0.07%	11,050
Mar 18, 2026	70.46	70.55	69.66	69.81	69.64	-1.30%	9,115
Mar 17, 2026	70.97	71.08	70.68	70.73	70.56	0.22%	10,070
Mar 16, 2026	70.13	70.58	70.10	70.58	70.41	1.83%	22,297
Mar 13, 2026	70.23	70.41	69.23	69.31	69.15	-1.25%	15,100
Mar 12, 2026	70.54	70.66	69.92	70.19	70.02	-1.52%	53,215
Mar 11, 2026	71.04	71.45	70.84	71.27	71.10	-0.22%	10,880
Mar 10, 2026	71.74	72.54	71.40	71.43	71.26	0.24%	19,689
Mar 9, 2026	69.84	71.39	69.55	71.26	71.09	0.25%	15,427
Mar 6, 2026	70.17	71.19	70.10	71.08	70.91	-0.36%	7,539
Mar 5, 2026	71.70	71.97	70.74	71.34	71.17	-2.11%	19,009
Mar 4, 2026	72.42	72.94	71.89	72.88	72.70	1.17%	14,545
Mar 3, 2026	71.05	73.38	70.33	72.03	71.86	-2.76%	68,199
Mar 2, 2026	74.08	74.68	73.91	74.08	73.90	-2.26%	42,390
Feb 27, 2026	75.92	76.20	75.75	75.79	75.61	-0.07%	11,826
Feb 26, 2026	75.83	76.34	75.30	75.84	75.66	-0.18%	14,578
Feb 25, 2026	75.58	76.02	75.58	75.98	75.80	1.13%	10,141
Feb 24, 2026	74.85	75.39	74.83	75.13	74.95	0.11%	26,825
Feb 23, 2026	75.21	75.74	74.84	75.05	74.87	-0.18%	25,455