SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	51.06	51.14	50.72	50.86	-	-0.56%	1,345,588
May 26, 2026	51.02	51.20	50.94	51.14	51.14	1.85%	1,821,228
May 22, 2026	50.37	50.48	50.14	50.21	50.21	-0.26%	2,192,600
May 21, 2026	49.67	50.51	49.57	50.34	50.34	0.66%	3,238,086
May 20, 2026	49.15	50.08	49.14	50.01	50.01	1.87%	4,269,901
May 19, 2026	49.01	49.41	48.88	49.09	49.09	-0.87%	3,928,388
May 18, 2026	49.59	49.67	49.07	49.52	49.52	0.71%	4,632,309
May 15, 2026	49.32	49.37	49.05	49.17	49.17	-2.13%	2,603,513
May 14, 2026	50.32	50.40	50.16	50.24	50.24	-0.06%	2,443,692
May 13, 2026	49.98	50.29	49.84	50.27	50.27	0.94%	3,800,159
May 12, 2026	49.79	49.88	49.38	49.80	49.80	-1.21%	4,335,326
May 11, 2026	50.38	50.53	50.32	50.41	50.41	-	4,500,437
May 8, 2026	50.23	50.41	50.12	50.41	50.41	1.61%	5,072,751
May 7, 2026	50.48	50.50	49.60	49.61	49.61	-1.65%	4,018,450
May 6, 2026	50.34	50.50	50.17	50.44	50.44	2.54%	3,448,935
May 5, 2026	48.90	49.26	48.79	49.19	49.19	1.67%	3,686,965
May 4, 2026	48.70	48.92	48.22	48.38	48.38	-1.04%	4,585,796
May 1, 2026	48.94	49.27	48.88	48.89	48.89	-0.16%	3,758,041
Apr 30, 2026	48.44	49.06	48.33	48.97	48.97	2.53%	2,378,021
Apr 29, 2026	48.01	48.02	47.56	47.76	47.76	-0.89%	3,414,667
Apr 28, 2026	48.21	48.34	47.99	48.19	48.19	-0.56%	3,084,140
Apr 27, 2026	48.60	48.73	48.40	48.46	48.46	-0.10%	2,029,802
Apr 24, 2026	48.30	48.58	48.20	48.51	48.51	0.60%	4,651,178
Apr 23, 2026	48.46	48.64	47.68	48.22	48.22	-0.86%	3,658,550
Apr 22, 2026	48.64	48.72	48.46	48.64	48.64	0.75%	2,996,141
Apr 21, 2026	49.06	49.13	48.22	48.28	48.28	-2.11%	4,357,716
Apr 20, 2026	49.23	49.32	48.96	49.32	49.32	-0.42%	2,921,739
Apr 17, 2026	49.55	49.92	49.43	49.53	49.53	1.39%	2,820,671
Apr 16, 2026	49.05	49.10	48.71	48.85	48.85	-0.06%	3,248,840
Apr 15, 2026	48.90	48.94	48.71	48.88	48.88	-0.33%	2,256,493
Apr 14, 2026	48.80	49.08	48.74	49.04	49.04	1.05%	3,723,273
Apr 13, 2026	47.72	48.54	47.71	48.53	48.53	0.71%	4,235,531
Apr 10, 2026	48.34	48.42	48.00	48.19	48.19	0.21%	6,998,618
Apr 9, 2026	47.75	48.31	47.60	48.09	48.09	-0.35%	4,114,172
Apr 8, 2026	48.41	48.48	47.90	48.26	48.26	4.10%	3,603,723
Apr 7, 2026	46.07	46.41	45.59	46.36	46.36	-0.06%	5,081,139
Apr 6, 2026	46.22	46.49	46.11	46.39	46.39	0.76%	5,261,019
Apr 2, 2026	45.28	46.31	45.21	46.04	46.04	-0.80%	5,282,397
Apr 1, 2026	46.31	46.74	46.20	46.41	46.41	1.66%	9,600,945
Mar 31, 2026	44.75	45.68	44.61	45.65	45.65	3.30%	8,268,326
Mar 30, 2026	44.65	44.69	44.01	44.19	44.19	-0.18%	7,609,432
Mar 27, 2026	44.44	44.73	44.10	44.27	44.27	-0.65%	7,432,753
Mar 26, 2026	45.02	45.39	44.55	44.56	44.56	-2.32%	5,936,661
Mar 25, 2026	45.79	45.89	45.38	45.62	45.62	1.29%	4,271,721
Mar 24, 2026	44.74	45.33	44.64	45.04	45.04	-0.79%	5,912,787
Mar 23, 2026	45.21	45.92	44.94	45.40	45.40	2.65%	9,643,037
Mar 20, 2026	45.48	45.48	44.00	44.23	44.23	-3.11%	8,275,170
Mar 19, 2026	44.91	45.90	44.81	45.65	45.65	-0.22%	12,861,309
Mar 18, 2026	46.31	46.39	45.71	45.75	45.75	-1.68%	4,856,003
Mar 17, 2026	46.63	46.79	46.44	46.53	46.53	0.39%	5,641,611