SPDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.32	49.36	49.05	49.37	49.37	0.04%	2,665,038
Nov 12, 2026	49.39	49.58	49.23	49.35	49.35	-0.68%	3,455,563
Nov 11, 2026	49.49	49.76	49.31	49.69	49.69	0.75%	2,918,738
Nov 10, 2026	49.40	49.54	49.02	49.32	49.32	-0.68%	3,279,721
Nov 9, 2026	49.04	49.78	48.98	49.66	49.66	2.96%	3,840,274
Nov 6, 2026	48.03	48.53	47.96	48.23	48.23	-0.47%	14,017,179
Nov 5, 2026	49.85	49.95	48.44	48.46	48.46	-3.70%	5,606,472
Nov 4, 2026	50.10	50.38	49.98	50.32	50.32	2.15%	3,756,133
Nov 3, 2026	49.60	49.60	49.21	49.26	49.26	-0.38%	5,979,553
Nov 2, 2026	49.65	49.95	49.44	49.45	49.45	0.20%	3,238,024
Oct 30, 2026	49.50	49.56	49.00	49.35	49.35	-1.40%	3,782,058
Oct 29, 2026	49.94	50.13	49.83	50.05	50.05	0.20%	2,097,208
Oct 28, 2026	49.74	49.99	49.63	49.95	49.95	0.60%	2,671,760
Oct 27, 2026	49.40	49.72	49.32	49.65	49.65	0.81%	2,331,557
Oct 26, 2026	49.26	49.44	49.14	49.25	49.25	0.39%	3,032,302
Oct 23, 2026	48.91	49.14	48.76	49.06	49.06	-0.30%	3,432,006
Oct 22, 2026	49.37	49.45	49.05	49.21	49.21	-1.22%	3,088,388
Oct 21, 2026	49.96	49.96	49.56	49.82	49.82	0.52%	2,266,229
Oct 20, 2026	49.20	49.75	49.16	49.56	49.56	0.61%	3,054,676
Oct 19, 2026	49.56	49.59	49.24	49.26	49.26	-0.24%	2,915,029
Oct 16, 2026	49.87	49.93	49.25	49.38	49.38	-0.28%	2,384,816
Oct 15, 2026	49.05	49.54	48.88	49.52	49.52	0.59%	3,560,985
Oct 14, 2026	49.35	49.50	49.10	49.23	49.23	-1.10%	2,799,635
Oct 13, 2026	49.74	49.84	49.59	49.78	49.78	0.18%	2,284,449
Oct 12, 2026	49.80	49.84	49.65	49.69	49.69	-0.58%	2,362,236
Oct 9, 2026	49.86	50.01	49.76	49.98	49.98	0.64%	1,952,035
Oct 8, 2026	49.61	49.73	49.35	49.66	49.66	-0.58%	9,602,633
Oct 7, 2026	49.87	50.04	49.70	49.95	49.95	-1.21%	2,793,168
Oct 6, 2026	50.72	50.80	50.54	50.56	50.56	-	2,427,651
Oct 5, 2026	50.35	50.63	50.19	50.56	50.56	0.06%	1,860,385
Oct 2, 2026	50.38	50.62	50.20	50.53	50.53	1.26%	3,190,159
Oct 1, 2026	50.07	50.15	49.57	49.90	49.90	-0.62%	3,125,959
Sep 30, 2026	50.71	50.71	50.15	50.21	50.21	-0.75%	3,229,752
Sep 29, 2026	50.67	50.68	50.28	50.59	50.59	-0.20%	3,107,932
Sep 28, 2026	50.73	50.94	50.43	50.69	50.69	-0.74%	2,902,242
Sep 25, 2026	50.88	51.11	50.68	51.07	51.07	1.03%	1,861,231
Sep 24, 2026	50.60	50.75	50.27	50.55	50.55	-0.39%	2,464,447
Sep 23, 2026	51.16	51.23	50.62	50.75	50.75	-1.86%	3,086,721
Sep 22, 2026	51.50	51.82	51.36	51.71	51.71	0.56%	4,302,700
Sep 21, 2026	51.32	51.50	51.13	51.42	51.42	1.34%	2,050,157
Sep 18, 2026	50.75	50.79	50.53	50.74	50.74	-0.88%	2,316,157
Sep 17, 2026	51.24	51.35	51.16	51.19	51.19	1.17%	1,700,873
Sep 16, 2026	51.05	51.19	50.27	50.60	50.60	-0.33%	2,697,358
Sep 15, 2026	50.85	50.85	50.58	50.77	50.77	-0.29%	2,105,468
Sep 14, 2026	50.92	51.22	50.71	50.92	50.92	-1.24%	2,626,025
Sep 11, 2026	51.71	51.71	51.47	51.56	51.56	1.12%	1,697,102
Sep 10, 2026	51.24	51.35	50.93	50.99	50.99	-1.18%	1,979,520
Sep 9, 2026	51.89	51.99	51.55	51.60	51.60	-0.92%	4,011,762
Sep 8, 2026	52.33	52.38	52.04	52.08	52.08	-0.44%	1,989,163
Sep 4, 2026	51.92	52.38	51.92	52.31	52.31	0.40%	2,236,123