SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	50.34	50.36	50.17	50.37	-	2.39%	929,002
May 5, 2026	48.90	49.26	48.79	49.19	49.19	1.67%	3,685,896
May 4, 2026	48.70	48.92	48.22	48.38	48.38	-1.04%	4,585,732
May 1, 2026	48.94	49.27	48.88	48.89	48.89	-0.16%	3,757,628
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%	3,144,874
Apr 28, 2026	48.21	48.34	47.99	48.19	48.19	-0.56%	3,084,050
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%	1,984,345
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%	2,995,798
Apr 21, 2026	49.06	49.13	48.22	48.28	48.28	-2.11%	4,357,715
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%	2,820,629
Apr 16, 2026	49.05	49.10	48.71	48.85	48.85	-0.06%	3,248,825
Apr 15, 2026	48.90	48.94	48.71	48.88	48.88	-0.33%	2,255,893
Apr 14, 2026	48.80	49.08	48.74	49.04	49.04	1.05%	3,638,385
Apr 13, 2026	47.72	48.54	47.71	48.53	48.53	0.71%	4,230,570
Apr 10, 2026	48.34	48.42	48.00	48.19	48.19	0.21%	5,125,598
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%	3,603,407
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%	3,760,593
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%	9,600,507
Mar 31, 2026	44.75	45.68	44.61	45.65	45.65	3.30%	8,268,322
Mar 30, 2026	44.65	44.69	44.01	44.19	44.19	-0.18%	7,609,429
Mar 27, 2026	44.44	44.73	44.10	44.27	44.27	-0.65%	7,432,749
Mar 26, 2026	45.02	45.39	44.55	44.56	44.56	-2.32%	4,518,662
Mar 25, 2026	45.79	45.89	45.38	45.62	45.62	1.29%	4,271,683
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%	7,393,933
Mar 20, 2026	45.48	45.48	44.00	44.23	44.23	-3.11%	8,275,100
Mar 19, 2026	44.91	45.90	44.81	45.65	45.65	-0.22%	11,861,168
Mar 18, 2026	46.31	46.39	45.71	45.75	45.75	-1.68%	4,855,660
Mar 17, 2026	46.63	46.79	46.44	46.53	46.53	0.39%	5,641,581
Mar 16, 2026	46.14	46.48	46.01	46.35	46.35	2.07%	7,084,346
Mar 13, 2026	46.13	46.32	45.32	45.41	45.41	-1.15%	9,282,547
Mar 12, 2026	46.28	46.36	45.76	45.94	45.94	-1.92%	3,499,950
Mar 11, 2026	46.65	47.01	46.49	46.84	46.84	-0.23%	3,836,732
Mar 10, 2026	47.14	47.73	46.84	46.95	46.95	0.23%	4,399,341
Mar 9, 2026	45.65	46.98	45.26	46.84	46.84	0.95%	7,138,819
Mar 6, 2026	45.99	46.60	45.80	46.40	46.40	-0.85%	13,198,880
Mar 5, 2026	47.10	47.38	46.29	46.80	46.80	-2.28%	5,435,173
Mar 4, 2026	47.53	47.96	47.32	47.89	47.89	1.08%	11,986,642
Mar 3, 2026	46.69	47.58	46.14	47.38	47.38	-3.42%	8,793,336
Mar 2, 2026	48.69	49.24	48.66	49.06	49.06	-1.62%	3,499,232
Feb 27, 2026	49.92	50.09	49.78	49.87	49.87	-0.18%	3,840,054
Feb 26, 2026	49.94	50.00	49.50	49.96	49.96	0.18%	5,743,833
Feb 25, 2026	49.72	49.92	49.63	49.87	49.87	1.05%	4,153,637