Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.230
-0.060 (-4.65%)
Mar 31, 2025, 4:00 PM EDT - Market closed
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.29 | 1.30 | 1.21 | 1.30 | - | 0.78% | 12,140 |
| Mar 28, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 6,933 |
| Mar 27, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 17,605 |
| Mar 26, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -5.88% | 47,688 |
| Mar 25, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | -2.86% | 2,787 |
| Mar 24, 2025 | 1.38 | 1.40 | 1.28 | 1.40 | 1.40 | -4.11% | 24,676 |
| Mar 21, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 1.18% | 8,530 |
| Mar 20, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 6.89% | 1,421 |
| Mar 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 82 |
| Mar 18, 2025 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 1,176 |
| Mar 17, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | -0.71% | 4,528 |
| Mar 14, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | -2.78% | 7,460 |
| Mar 13, 2025 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 7.46% | 6,373 |
| Mar 12, 2025 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -5.30% | 13,114 |
| Mar 11, 2025 | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | 2.54% | 6,634 |
| Mar 10, 2025 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -4.83% | 3,522 |
| Mar 7, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.45% | 623 |
| Mar 6, 2025 | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | -2.14% | 4,139 |
| Mar 5, 2025 | 1.35 | 1.41 | 1.32 | 1.41 | 1.41 | 4.85% | 4,914 |
| Mar 4, 2025 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | 0.75% | 5,336 |
| Mar 3, 2025 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -8.28% | 3,245 |
| Feb 28, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 1,967 |
| Feb 27, 2025 | 1.37 | 1.45 | 1.32 | 1.42 | 1.42 | 3.35% | 4,690 |
| Feb 26, 2025 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -0.43% | 2,700 |
| Feb 25, 2025 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 2.22% | 3,918 |
| Feb 24, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | 1.50% | 2,339 |
| Feb 21, 2025 | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | -8.90% | 9,077 |
| Feb 20, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 2.24% | 4,366 |
| Feb 19, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | 2.00% | 2,595 |
| Feb 18, 2025 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -5.41% | 7,385 |
| Feb 14, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 2.07% | 6,621 |
| Feb 13, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 4.32% | 5,156 |
| Feb 12, 2025 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | -3.47% | 9,031 |
| Feb 11, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 3.97% | 14,396 |
| Feb 10, 2025 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 1.84% | 16,931 |
| Feb 7, 2025 | 1.35 | 1.49 | 1.35 | 1.36 | 1.36 | -2.37% | 15,817 |
| Feb 6, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -1.90% | 19,284 |
| Feb 5, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | 4.41% | 8,391 |
| Feb 4, 2025 | 1.36 | 1.42 | 1.35 | 1.36 | 1.36 | -1.45% | 7,488 |
| Feb 3, 2025 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 15,805 |
| Jan 31, 2025 | 1.35 | 1.49 | 1.32 | 1.40 | 1.40 | 2.94% | 38,382 |
| Jan 30, 2025 | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 28,349 |
| Jan 29, 2025 | 1.36 | 1.40 | 1.29 | 1.40 | 1.40 | -0.71% | 77,561 |
| Jan 28, 2025 | 1.38 | 1.41 | 1.14 | 1.41 | 1.41 | - | 2,073,678 |
| Jan 27, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | 1.29% | 1,060 |
| Jan 24, 2025 | 1.35 | 1.45 | 1.35 | 1.39 | 1.39 | -1.28% | 3,391 |
| Jan 23, 2025 | 1.44 | 1.50 | 1.35 | 1.41 | 1.41 | -0.70% | 4,896 |
| Jan 22, 2025 | 1.55 | 1.56 | 1.38 | 1.42 | 1.42 | -4.05% | 14,147 |
| Jan 21, 2025 | 1.50 | 1.57 | 1.41 | 1.48 | 1.48 | 6.47% | 20,416 |
| Jan 17, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | 1.09% | 3,101 |