DSW Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.50	50.00	43.00	46.00	46.00	-1.08%	82,798
Sep 3, 2026	46.50	50.00	44.00	46.50	46.50	-	121,223
Sep 2, 2026	47.00	47.00	47.00	46.50	46.50	-	10,398
Sep 1, 2026	46.50	50.00	43.00	46.50	46.50	-	23,667
Aug 28, 2026	50.00	46.00	46.00	46.50	46.50	-	4,891
Aug 27, 2026	46.50	50.00	45.20	46.50	46.50	-	6,601
Aug 26, 2026	46.50	48.50	45.00	46.50	46.50	-	36,867
Aug 25, 2026	46.50	48.80	43.00	46.50	46.50	-	15
Aug 24, 2026	49.86	47.00	47.00	46.50	46.50	-	42,472
Aug 21, 2026	45.50	50.00	43.00	46.50	46.50	2.20%	40,198
Aug 20, 2026	43.00	48.00	43.00	45.50	45.50	-	6,141
Aug 19, 2026	46.58	47.90	45.00	45.50	45.50	-	20,369
Aug 18, 2026	46.75	46.75	46.75	45.50	45.50	-	21
Aug 17, 2026	45.50	46.75	44.10	45.50	45.50	-	34,583
Aug 14, 2026	45.00	45.00	45.00	45.50	45.50	4.60%	161,472
Aug 13, 2026	40.00	47.00	40.00	43.50	43.50	-	4,500
Aug 12, 2026	43.50	47.00	40.00	43.50	43.50	-	3,622
Aug 11, 2026	43.50	46.86	40.00	43.50	43.50	-	610
Aug 10, 2026	43.50	45.15	44.00	43.50	43.50	-	40,304
Aug 7, 2026	43.50	43.50	43.50	43.50	43.50	-	10,000
Aug 6, 2026	43.50	46.86	42.03	43.50	43.50	-3.33%	42,356
Aug 5, 2026	43.50	47.00	45.00	45.00	45.00	3.45%	28,826
Aug 4, 2026	42.50	47.00	43.50	43.50	43.50	2.35%	38,422
Aug 3, 2026	42.50	45.00	40.15	42.50	42.50	-0.23%	13,354
Jul 31, 2026	42.50	45.00	42.60	42.60	42.60	0.24%	5,353
Jul 30, 2026	42.50	45.00	43.55	42.50	42.50	-	10,300
Jul 29, 2026	42.50	45.00	40.00	42.50	42.50	-	11,665
Jul 28, 2026	42.50	45.00	40.11	42.50	42.50	-	37,681
Jul 27, 2026	42.50	45.00	44.40	42.50	42.50	-	1,809
Jul 24, 2026	42.50	42.50	42.50	42.50	42.50	-	-
Jul 23, 2026	42.50	45.00	44.00	42.50	42.50	-	1,000
Jul 22, 2026	42.50	43.99	40.00	42.50	42.50	-	3,922
Jul 21, 2026	42.50	43.99	43.99	42.50	42.50	-	75
Jul 20, 2026	42.50	43.99	43.99	42.50	42.50	-	5,004
Jul 17, 2026	42.50	45.00	45.00	42.50	42.50	-	25,300
Jul 16, 2026	42.50	42.50	42.50	42.50	42.50	-1.16%	-
Jul 15, 2026	40.00	43.00	43.00	43.00	43.00	1.18%	18,158
Jul 14, 2026	42.50	43.00	40.10	42.50	42.50	-	8,001
Jul 13, 2026	43.50	45.00	40.00	42.50	42.50	-2.30%	26,980
Jul 10, 2026	43.50	43.50	43.50	43.50	43.50	-	-
Jul 9, 2026	43.50	42.00	42.00	43.50	43.50	-2.25%	63,230
Jul 8, 2026	44.50	47.00	47.00	44.50	44.50	-	33
Jul 7, 2026	44.50	45.00	42.00	44.50	44.50	-	7,004
Jul 6, 2026	44.50	46.50	44.00	44.50	44.50	-	1,010
Jul 3, 2026	44.50	47.00	42.10	44.50	44.50	1.14%	4,244
Jul 2, 2026	43.50	45.00	42.30	44.00	44.00	1.15%	14,131
Jul 1, 2026	42.50	45.00	40.00	43.50	43.50	2.35%	21,765
Jun 30, 2026	42.50	42.50	42.50	42.50	42.50	-	-
Jun 29, 2026	42.50	41.00	40.00	42.50	42.50	-	75,102
Jun 26, 2026	42.50	41.50	41.50	42.50	42.50	-	29,242