SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	42.91	42.98	41.99	42.01	42.01	-1.38%	4,709,397
Nov 19, 2025	42.66	42.87	42.41	42.60	42.60	-0.40%	5,900,126
Nov 18, 2025	42.66	42.88	42.46	42.77	42.77	-1.06%	7,612,294
Nov 17, 2025	43.48	43.65	43.08	43.23	43.23	-1.21%	5,119,433
Nov 14, 2025	43.49	43.87	43.44	43.76	43.76	-0.11%	6,207,919
Nov 13, 2025	44.27	44.32	43.76	43.81	43.81	-1.17%	5,043,334
Nov 12, 2025	44.18	44.38	44.18	44.33	44.33	0.68%	7,033,036
Nov 11, 2025	43.91	44.10	43.88	44.03	44.03	0.55%	3,924,073
Nov 10, 2025	43.56	43.80	43.48	43.79	43.79	1.25%	4,491,010
Nov 7, 2025	42.93	43.25	42.78	43.25	43.25	0.32%	3,737,892
Nov 6, 2025	43.29	43.35	42.98	43.11	43.11	-0.48%	5,389,135
Nov 5, 2025	43.07	43.38	43.06	43.32	43.32	0.60%	4,674,490
Nov 4, 2025	43.08	43.31	43.03	43.06	43.06	-1.31%	4,245,068
Nov 3, 2025	43.64	43.66	43.45	43.63	43.63	0.23%	3,047,646
Oct 31, 2025	43.56	43.59	43.37	43.53	43.53	-0.11%	4,832,632
Oct 30, 2025	43.50	43.74	43.48	43.58	43.58	-0.43%	6,294,445
Oct 29, 2025	44.05	44.08	43.57	43.77	43.77	-0.55%	5,132,191
Oct 28, 2025	43.92	44.12	43.87	44.01	44.01	-0.02%	4,054,041
Oct 27, 2025	43.94	44.03	43.90	44.02	44.02	0.71%	3,154,943
Oct 24, 2025	43.69	43.76	43.63	43.71	43.71	0.37%	2,926,462
Oct 23, 2025	43.42	43.62	43.42	43.55	43.55	0.51%	2,954,038
Oct 22, 2025	43.36	43.48	43.14	43.33	43.33	-0.02%	4,361,819
Oct 21, 2025	43.45	43.51	43.31	43.34	43.34	-0.89%	5,382,304
Oct 20, 2025	43.56	43.76	43.56	43.73	43.73	0.95%	2,865,477
Oct 17, 2025	43.17	43.36	43.06	43.32	43.32	0.09%	3,513,396
Oct 16, 2025	43.38	43.54	43.16	43.28	43.28	0.32%	4,473,498
Oct 15, 2025	43.08	43.25	42.85	43.14	43.14	0.65%	4,182,461
Oct 14, 2025	42.38	42.99	42.34	42.86	42.86	0.37%	5,599,541
Oct 13, 2025	42.54	42.75	42.49	42.70	42.70	1.04%	4,478,543
Oct 10, 2025	42.97	43.03	42.20	42.26	42.26	-1.99%	6,788,270
Oct 9, 2025	43.46	43.49	42.99	43.12	43.12	-0.76%	8,404,797
Oct 8, 2025	43.41	43.49	43.34	43.45	43.45	0.35%	2,930,533
Oct 7, 2025	43.56	43.58	43.28	43.30	43.30	-0.89%	4,415,328
Oct 6, 2025	43.70	43.79	43.62	43.69	43.69	0.25%	3,794,995
Oct 3, 2025	43.47	43.65	43.45	43.58	43.58	0.88%	4,773,606
Oct 2, 2025	43.27	43.32	42.96	43.20	43.20	0.19%	3,404,492
Oct 1, 2025	42.96	43.17	42.96	43.12	43.12	0.77%	4,352,659
Sep 30, 2025	42.57	42.83	42.57	42.79	42.79	0.33%	4,243,983
Sep 29, 2025	42.62	42.68	42.54	42.65	42.65	0.49%	3,868,476
Sep 26, 2025	42.32	42.45	42.27	42.44	42.44	0.59%	4,807,582
Sep 25, 2025	42.19	42.25	42.02	42.19	42.19	-0.66%	6,916,679
Sep 24, 2025	42.57	42.67	42.44	42.47	42.47	-0.72%	3,930,585
Sep 23, 2025	42.97	43.02	42.73	42.78	42.78	-0.19%	4,289,948
Sep 22, 2025	42.68	42.88	42.61	42.86	42.86	0.49%	2,439,803
Sep 19, 2025	42.64	42.74	42.56	42.65	42.65	-0.35%	4,767,039
Sep 18, 2025	42.69	42.87	42.57	42.80	42.80	0.28%	3,666,786
Sep 17, 2025	42.75	43.02	42.47	42.68	42.68	-0.23%	4,102,055
Sep 16, 2025	42.85	42.87	42.68	42.78	42.78	-0.19%	7,469,038
Sep 15, 2025	42.79	42.88	42.70	42.86	42.86	0.75%	17,436,452
Sep 12, 2025	42.54	42.61	42.45	42.54	42.54	-0.42%	2,998,247