DSW Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	45.33	47.00	45.33	46.50	-	2.20%	6,154
Sep 24, 2026	45.00	47.00	45.00	45.50	45.50	4.60%	21,503
Sep 23, 2026	44.10	45.00	44.10	43.50	43.50	-	10,015
Sep 22, 2026	40.40	44.10	40.40	43.50	43.50	7.41%	56,243
Sep 21, 2026	37.00	40.80	37.00	40.50	40.50	2.53%	27,931
Sep 18, 2026	37.00	40.50	37.00	39.50	39.50	-	146
Sep 17, 2026	40.00	40.00	40.00	39.50	39.50	-5.95%	23,050
Sep 16, 2026	43.98	44.20	40.00	42.00	42.00	-2.33%	7,625
Sep 15, 2026	44.29	44.00	44.00	43.00	43.00	-	18,006
Sep 14, 2026	40.00	44.50	40.00	43.00	43.00	-	14,807
Sep 11, 2026	40.30	45.28	40.30	43.00	43.00	-	2,672
Sep 10, 2026	48.50	50.00	42.05	43.00	43.00	-8.51%	56,955
Sep 9, 2026	50.00	53.00	47.00	49.00	47.00	-2.00%	85,629
Sep 8, 2026	49.00	53.00	46.00	50.00	47.96	0.81%	129,256
Sep 7, 2026	47.50	50.00	45.00	49.60	47.58	7.83%	188,465
Sep 4, 2026	46.50	50.00	43.00	46.00	44.12	-1.08%	82,798
Sep 3, 2026	46.50	50.00	44.00	46.50	44.60	-	121,223
Sep 2, 2026	46.50	48.40	45.13	46.50	44.60	-	10,398
Sep 1, 2026	46.50	50.00	43.00	46.50	44.60	-	23,667
Aug 28, 2026	46.50	50.00	46.00	46.50	44.60	-	4,891
Aug 27, 2026	46.50	50.00	45.20	46.50	44.60	-	6,601
Aug 26, 2026	46.50	48.50	45.00	46.50	44.60	-	36,867
Aug 25, 2026	46.50	48.80	43.00	46.50	44.60	-	15
Aug 24, 2026	46.50	49.86	43.00	46.50	44.60	-	42,472
Aug 21, 2026	45.50	50.00	43.00	46.50	44.60	2.20%	40,198
Aug 20, 2026	45.50	48.00	43.00	45.50	43.64	-	6,140
Aug 19, 2026	45.50	47.90	45.00	45.50	43.64	-	20,369
Aug 18, 2026	45.50	46.75	46.75	45.50	43.64	-	21
Aug 17, 2026	45.50	46.75	44.10	45.50	43.64	-	34,583
Aug 14, 2026	43.50	47.90	44.00	45.50	43.64	4.60%	161,472
Aug 13, 2026	43.50	47.00	40.00	43.50	41.72	-	4,499
Aug 12, 2026	43.50	47.00	40.00	43.50	41.72	-	3,622
Aug 11, 2026	43.50	46.86	40.00	43.50	41.72	-	610
Aug 10, 2026	43.50	45.15	44.00	43.50	41.72	-	40,304
Aug 7, 2026	43.50	43.50	43.50	43.50	41.72	-	10,000
Aug 6, 2026	43.50	46.86	42.03	43.50	41.72	-3.33%	42,356
Aug 5, 2026	43.50	47.00	45.00	45.00	43.16	3.45%	28,826
Aug 4, 2026	42.50	47.00	43.50	43.50	41.72	2.35%	38,422
Aug 3, 2026	42.50	45.00	40.15	42.50	40.77	-0.23%	13,354
Jul 31, 2026	42.50	45.00	42.60	42.60	40.86	0.24%	5,353
Jul 30, 2026	42.50	45.00	43.55	42.50	40.77	-	10,300
Jul 29, 2026	42.50	45.00	40.00	42.50	40.77	-	11,665
Jul 28, 2026	42.50	45.00	40.11	42.50	40.77	-	37,681
Jul 27, 2026	42.50	45.00	44.40	42.50	40.77	-	1,809
Jul 24, 2026	42.50	42.50	42.50	42.50	40.77	-	-
Jul 23, 2026	42.50	45.00	44.00	42.50	40.77	-	1,000
Jul 22, 2026	42.50	43.99	40.00	42.50	40.77	-	3,922
Jul 21, 2026	42.50	43.99	43.99	42.50	40.77	-	75
Jul 20, 2026	42.50	43.99	43.99	42.50	40.77	-	5,004
Jul 17, 2026	42.50	45.00	45.00	42.50	40.77	-	50,300