SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	36.05	36.27	36.01	36.24	36.24	0.47%	2,586,868
Feb 10, 2025	36.02	36.10	36.00	36.07	36.07	0.70%	2,130,874
Feb 7, 2025	36.15	36.20	35.77	35.82	35.82	-0.89%	4,212,641
Feb 6, 2025	36.09	36.23	36.07	36.14	36.14	0.36%	2,506,457
Feb 5, 2025	35.83	36.04	35.79	36.01	36.01	0.98%	2,786,918
Feb 4, 2025	35.41	35.69	35.41	35.66	35.66	1.25%	3,872,450
Feb 3, 2025	34.98	35.41	34.89	35.22	35.22	-1.15%	5,643,939
Jan 31, 2025	35.94	36.09	35.62	35.63	35.63	-1.06%	3,808,042
Jan 30, 2025	35.95	36.17	35.85	36.01	36.01	1.15%	3,037,288
Jan 29, 2025	35.60	35.72	35.48	35.60	35.60	-0.06%	3,701,910
Jan 28, 2025	35.61	35.64	35.41	35.62	35.62	-0.06%	7,324,657
Jan 27, 2025	35.49	35.64	35.49	35.64	35.64	-0.14%	7,657,170
Jan 24, 2025	35.65	35.80	35.63	35.69	35.69	0.56%	2,333,381
Jan 23, 2025	35.32	35.52	35.27	35.49	35.49	0.68%	2,958,438
Jan 22, 2025	35.39	35.40	35.25	35.25	35.25	-0.28%	2,305,577
Jan 21, 2025	35.08	35.35	35.05	35.35	35.35	1.99%	3,916,560
Jan 17, 2025	34.67	34.83	34.61	34.66	34.66	0.46%	2,621,778
Jan 16, 2025	34.44	34.62	34.36	34.50	34.50	0.41%	2,518,657
Jan 15, 2025	34.43	34.47	34.25	34.36	34.36	1.21%	4,293,755
Jan 14, 2025	33.92	34.02	33.78	33.95	33.95	0.33%	4,319,863
Jan 13, 2025	33.60	33.85	33.59	33.84	33.84	-0.24%	12,893,028
Jan 10, 2025	34.19	34.19	33.84	33.92	33.92	-1.60%	4,110,586
Jan 8, 2025	34.33	34.50	34.22	34.47	34.47	-0.17%	4,864,676
Jan 7, 2025	34.83	34.85	34.45	34.53	34.53	-0.23%	4,495,519
Jan 6, 2025	34.59	34.81	34.54	34.61	34.61	0.99%	3,459,871
Jan 3, 2025	34.19	34.29	34.08	34.27	34.27	0.65%	2,998,823
Jan 2, 2025	34.22	34.29	33.96	34.05	34.05	-0.23%	4,874,613
Dec 31, 2024	34.23	34.31	34.06	34.13	34.13	-0.09%	6,083,795
Dec 30, 2024	34.16	34.27	33.98	34.16	34.16	-0.61%	4,600,857
Dec 27, 2024	34.34	34.43	34.22	34.37	34.37	-0.20%	4,682,154
Dec 26, 2024	34.22	34.48	34.22	34.44	34.44	0.35%	4,393,889
Dec 24, 2024	34.16	34.32	34.08	34.32	34.32	0.41%	2,201,091
Dec 23, 2024	34.00	34.20	33.87	34.18	34.18	-0.93%	4,760,316
Dec 20, 2024	34.09	34.70	34.09	34.50	34.03	0.15%	4,387,695
Dec 19, 2024	34.70	34.73	34.42	34.45	33.98	-0.29%	6,245,202
Dec 18, 2024	35.38	35.47	34.48	34.55	34.08	-2.43%	3,849,853
Dec 17, 2024	35.42	35.52	35.37	35.41	34.93	-0.34%	2,866,764
Dec 16, 2024	35.52	35.65	35.47	35.53	35.05	-0.34%	2,221,518
Dec 13, 2024	35.80	35.80	35.56	35.65	35.17	-0.25%	2,526,000
Dec 12, 2024	35.90	36.02	35.73	35.74	35.25	-0.89%	2,808,841
Dec 11, 2024	36.02	36.11	35.94	36.06	35.57	0.70%	2,318,785
Dec 10, 2024	36.03	36.03	35.81	35.81	35.32	-0.80%	2,784,945
Dec 9, 2024	36.31	36.37	36.07	36.10	35.61	-0.19%	4,581,589
Dec 6, 2024	36.31	36.32	36.10	36.17	35.68	-0.19%	1,810,148
Dec 5, 2024	36.22	36.29	36.16	36.24	35.75	0.47%	2,092,443
Dec 4, 2024	36.10	36.16	36.03	36.07	35.58	-	2,304,967
Dec 3, 2024	36.04	36.14	35.88	36.07	35.58	0.47%	3,316,906
Dec 2, 2024	35.85	35.95	35.63	35.90	35.41	0.22%	3,187,154
Nov 29, 2024	35.53	35.84	35.50	35.82	35.33	1.16%	1,796,390
Nov 27, 2024	35.35	35.48	35.31	35.41	34.93	0.48%	2,277,985
Nov 26, 2024	35.33	35.33	35.12	35.24	34.76	-0.51%	3,258,254
Nov 25, 2024	35.51	35.56	35.32	35.42	34.94	0.40%	4,400,387
Nov 22, 2024	35.10	35.33	35.10	35.28	34.80	0.37%	3,075,700
Nov 21, 2024	35.03	35.19	34.93	35.15	34.67	0.29%	4,203,090
Nov 20, 2024	35.00	35.05	34.82	35.05	34.57	-0.31%	5,215,840
Nov 19, 2024	34.89	35.21	34.86	35.16	34.68	-0.09%	3,437,804
Nov 18, 2024	34.94	35.23	34.93	35.19	34.71	0.63%	2,887,528
Nov 15, 2024	35.04	35.04	34.88	34.97	34.49	-0.26%	4,341,525
Nov 14, 2024	35.24	35.31	35.03	35.06	34.58	0.06%	3,020,014
Nov 13, 2024	35.12	35.13	34.84	35.04	34.56	-0.54%	6,024,308
Nov 12, 2024	35.47	35.52	35.05	35.23	34.75	-1.62%	7,448,921
Nov 11, 2024	35.86	35.91	35.76	35.81	35.32	0.06%	2,617,785
Nov 8, 2024	35.90	35.92	35.64	35.79	35.30	-1.38%	3,386,823
Nov 7, 2024	36.12	36.34	36.09	36.29	35.80	1.60%	2,493,377
Nov 6, 2024	35.69	35.76	35.42	35.72	35.23	-1.33%	2,754,199
Nov 5, 2024	35.92	36.21	35.89	36.20	35.71	1.06%	2,205,905
Nov 4, 2024	35.95	36.07	35.78	35.82	35.33	0.14%	1,861,643
Nov 1, 2024	35.86	35.96	35.73	35.77	35.28	0.25%	2,697,424
Oct 31, 2024	35.78	35.78	35.40	35.68	35.19	-0.78%	3,799,109
Oct 30, 2024	35.89	36.11	35.87	35.96	35.47	-0.53%	1,974,327
Oct 29, 2024	36.13	36.24	36.07	36.15	35.66	-0.28%	2,108,816
Oct 28, 2024	36.11	36.29	36.09	36.25	35.76	0.75%	1,146,393
Oct 25, 2024	36.18	36.23	35.90	35.98	35.49	-0.30%	1,157,317
Oct 24, 2024	36.17	36.19	35.92	36.09	35.60	0.36%	1,232,736
Oct 23, 2024	36.00	36.07	35.79	35.96	35.47	-0.99%	1,121,258
Oct 22, 2024	36.24	36.35	36.22	36.32	35.83	-0.52%	1,843,191
Oct 21, 2024	36.72	36.76	36.42	36.51	36.01	-1.08%	1,136,576
Oct 18, 2024	36.84	36.94	36.78	36.91	36.41	0.54%	994,137
Oct 17, 2024	36.84	36.84	36.67	36.71	36.21	-0.05%	1,058,543
Oct 16, 2024	36.70	36.74	36.64	36.73	36.23	0.41%	1,359,585
Oct 15, 2024	36.97	37.02	36.53	36.58	36.08	-1.43%	1,296,030
Oct 14, 2024	36.94	37.13	36.89	37.11	36.61	0.19%	1,198,246
Oct 11, 2024	36.82	37.07	36.79	37.04	36.54	0.54%	954,510
Oct 10, 2024	36.76	36.85	36.61	36.84	36.34	-0.19%	1,333,942
Oct 9, 2024	36.70	36.92	36.66	36.91	36.41	-	3,523,403
Oct 8, 2024	36.88	36.93	36.79	36.91	36.41	-0.05%	1,817,358
Oct 7, 2024	37.03	37.10	36.81	36.93	36.43	-0.62%	1,401,759
Oct 4, 2024	36.97	37.19	36.96	37.16	36.65	0.57%	1,228,382
Oct 3, 2024	36.95	37.02	36.80	36.95	36.45	-0.83%	1,717,235
Oct 2, 2024	37.22	37.36	37.11	37.26	36.75	-0.24%	1,938,484
Oct 1, 2024	37.54	37.60	37.14	37.35	36.84	-0.56%	2,367,572
Sep 30, 2024	37.70	37.71	37.37	37.56	37.05	-0.42%	1,253,031
Sep 27, 2024	37.88	38.00	37.65	37.72	37.21	-0.63%	1,344,430