SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	37.14	37.45	37.05	37.44	37.44	1.27%	7,520,594
Apr 23, 2025	37.20	37.42	36.88	36.97	36.97	0.33%	5,097,969
Apr 22, 2025	36.63	37.00	36.58	36.85	36.85	1.99%	4,343,213
Apr 21, 2025	36.39	36.48	35.89	36.13	36.13	-0.50%	3,885,493
Apr 17, 2025	36.21	36.52	36.18	36.31	36.31	1.09%	3,699,294
Apr 16, 2025	36.05	36.25	35.76	35.92	35.92	-0.19%	10,979,984
Apr 15, 2025	35.95	36.18	35.92	35.99	35.99	0.64%	2,529,726
Apr 14, 2025	35.63	35.91	35.45	35.76	35.76	1.13%	2,821,976
Apr 11, 2025	34.60	35.42	34.56	35.36	35.36	2.76%	3,995,403
Apr 10, 2025	34.55	34.59	33.65	34.41	34.41	-1.85%	11,481,899
Apr 9, 2025	32.65	35.20	32.51	35.06	35.06	7.35%	11,972,499
Apr 8, 2025	33.95	33.95	32.30	32.66	32.66	-0.55%	9,691,607
Apr 7, 2025	32.44	33.75	32.31	32.84	32.84	-2.15%	26,508,898
Apr 4, 2025	34.48	34.60	33.52	33.56	33.56	-6.34%	13,458,351
Apr 3, 2025	36.22	36.34	35.77	35.83	35.83	-2.21%	2,973,716
Apr 2, 2025	36.19	36.66	36.19	36.64	36.64	0.30%	3,321,702
Apr 1, 2025	36.45	36.63	36.26	36.53	36.53	0.33%	3,509,174
Mar 31, 2025	36.22	36.50	36.06	36.41	36.41	-0.87%	4,290,780
Mar 28, 2025	36.92	36.96	36.66	36.73	36.73	-1.05%	1,843,570
Mar 27, 2025	37.04	37.24	37.01	37.12	37.12	-	2,810,711
Mar 26, 2025	37.36	37.43	37.04	37.12	37.12	-1.20%	2,872,375
Mar 25, 2025	37.57	37.63	37.46	37.57	37.57	0.54%	2,318,522
Mar 24, 2025	37.33	37.43	37.24	37.37	37.37	0.16%	1,661,720
Mar 21, 2025	37.22	37.36	37.16	37.31	37.31	-0.53%	2,585,886
Mar 20, 2025	37.26	37.56	37.24	37.51	37.51	-0.69%	2,886,040
Mar 19, 2025	37.55	37.92	37.52	37.77	37.77	0.32%	2,829,934
Mar 18, 2025	37.62	37.68	37.43	37.65	37.65	-0.11%	2,560,256
Mar 17, 2025	37.30	37.74	37.30	37.69	37.69	1.26%	2,727,519
Mar 14, 2025	36.91	37.22	36.82	37.22	37.22	1.89%	3,492,208
Mar 13, 2025	36.61	36.71	36.43	36.53	36.53	-0.81%	1,911,519
Mar 12, 2025	36.82	36.90	36.54	36.83	36.83	0.85%	2,827,179
Mar 11, 2025	36.69	36.73	36.25	36.52	36.52	-0.33%	5,079,673
Mar 10, 2025	36.93	37.01	36.38	36.64	36.64	-2.29%	2,620,635
Mar 7, 2025	37.16	37.52	37.08	37.50	37.50	1.00%	2,837,638
Mar 6, 2025	37.24	37.55	37.10	37.13	37.13	-0.91%	4,275,701
Mar 5, 2025	37.10	37.55	37.08	37.47	37.47	2.29%	4,328,947
Mar 4, 2025	36.42	36.99	36.09	36.63	36.63	-0.25%	4,619,268
Mar 3, 2025	37.10	37.18	36.51	36.72	36.72	0.80%	3,974,625
Feb 28, 2025	36.29	36.45	36.10	36.43	36.43	0.03%	2,983,020
Feb 27, 2025	36.77	36.77	36.40	36.42	36.42	-1.17%	2,901,535
Feb 26, 2025	36.91	37.15	36.78	36.85	36.85	0.03%	3,020,088
Feb 25, 2025	36.92	36.93	36.64	36.84	36.84	0.77%	2,260,325
Feb 24, 2025	36.71	36.77	36.47	36.56	36.56	-0.11%	2,097,421
Feb 21, 2025	36.88	36.88	36.51	36.60	36.60	-0.76%	3,011,219
Feb 20, 2025	36.81	36.90	36.68	36.88	36.88	0.46%	2,575,807
Feb 19, 2025	36.69	36.76	36.58	36.71	36.71	-0.86%	2,392,800
Feb 18, 2025	36.99	37.06	36.92	37.03	37.03	0.71%	3,476,296
Feb 14, 2025	36.93	36.97	36.76	36.77	36.77	0.03%	3,715,518
Feb 13, 2025	36.45	36.76	36.42	36.76	36.76	1.30%	4,341,602
Feb 12, 2025	35.96	36.38	35.91	36.29	36.29	0.14%	12,982,016