Skip to main content
Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.390
-0.050 (-3.47%)
Nov 21, 2024, 4:00 PM EST - Market closed

DWSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.401.521.371.451.450.28%14,635
Nov 19, 20241.441.451.421.451.45-2,216
Nov 18, 20241.501.601.411.451.45-1.96%19,518
Nov 15, 20241.491.521.391.481.48-5.19%1,439
Nov 14, 20241.441.651.361.561.568.18%8,670
Nov 13, 20241.561.771.351.441.44-18.53%82,446
Nov 12, 20241.751.771.701.771.774.73%2,868
Nov 11, 20241.701.791.611.691.694.32%4,244
Nov 8, 20241.621.771.621.621.62-2.41%6,172
Nov 7, 20241.671.761.661.661.660.61%1,340
Nov 6, 20241.611.701.611.651.65-1.20%3,479
Nov 5, 20241.751.751.641.671.67-2.34%2,724
Nov 4, 20241.661.781.621.711.71-3.28%10,404
Nov 1, 20241.601.781.581.771.774.00%4,298
Oct 31, 20241.611.801.601.701.704.29%23,423
Oct 30, 20241.711.801.631.631.63-8.94%3,776
Oct 29, 20241.681.791.681.791.7910.49%1,321
Oct 28, 20241.651.711.611.621.62-9.50%5,192
Oct 25, 20241.611.791.611.791.796.55%3,939
Oct 24, 20241.631.781.631.681.684.35%2,460
Oct 23, 20241.701.731.581.611.61-3.01%7,559
Oct 22, 20241.711.751.621.661.66-2.35%9,631
Oct 21, 20241.601.791.601.701.70-4.71%4,903
Oct 18, 20241.761.781.701.781.78-0.89%3,199
Oct 17, 20241.821.821.741.801.800.56%3,364
Oct 16, 20241.701.791.611.791.7911.87%19,001
Oct 15, 20241.691.741.601.601.60-0.62%5,450
Oct 14, 20241.611.701.611.611.610.63%9,237
Oct 11, 20241.711.711.601.601.60-3.03%522
Oct 10, 20241.691.711.561.651.65-2.94%7,559
Oct 9, 20241.701.701.701.701.70-0.58%179
Oct 8, 20241.571.711.571.711.710.59%12,218
Oct 7, 20241.641.701.591.701.703.66%2,709
Oct 4, 20241.571.701.551.641.642.50%18,685
Oct 3, 20241.561.651.491.601.603.23%10,632
Oct 2, 20241.601.631.491.551.55-3.13%23,907
Oct 1, 20241.581.681.581.601.601.27%8,034
Sep 30, 20241.581.701.541.581.58-0.63%7,426
Sep 27, 20241.551.641.481.591.592.58%22,427
Sep 26, 20241.561.581.461.551.55-2.52%15,850
Sep 25, 20241.561.721.561.591.590.63%2,058
Sep 24, 20241.551.711.551.581.581.94%13,956
Sep 23, 20241.551.721.521.551.55-1.27%5,927
Sep 20, 20241.381.701.381.571.579.79%64,745
Sep 19, 20241.481.501.431.431.430.70%6,489
Sep 18, 20241.541.541.421.421.42-5.96%5,082
Sep 17, 20241.531.541.481.511.51-0.66%6,786
Sep 16, 20241.531.531.401.521.52-0.65%12,605
Sep 13, 20241.501.581.431.531.532.00%7,072
Sep 12, 20241.541.581.451.501.50-1.96%10,985
Sep 11, 20241.531.531.521.531.53-3,720
Sep 10, 20241.551.601.521.531.53-3.16%5,202
Sep 9, 20241.591.591.451.581.583.95%6,373
Sep 6, 20241.481.601.481.521.522.70%3,921
Sep 5, 20241.371.571.371.481.485.71%17,187
Sep 4, 20241.451.471.401.401.40-2.78%7,417
Sep 3, 20241.451.521.441.441.44-5.88%36,137
Aug 30, 20241.471.531.361.531.53-0.58%25,690
Aug 29, 20241.541.541.541.541.540.59%4,222
Aug 28, 20241.541.551.501.531.53-8,241
Aug 27, 20241.591.591.531.531.53-1,312
Aug 26, 20241.531.531.451.531.53-4,948
Aug 23, 20241.531.531.491.531.53-10,413
Aug 22, 20241.531.531.481.531.531.32%4,099
Aug 21, 20241.591.591.501.511.51-1,454
Aug 20, 20241.501.591.491.511.51-2,715
Aug 19, 20241.471.601.461.511.51-6.79%37,566
Aug 16, 20241.681.681.511.621.62-8,384
Aug 15, 20241.661.701.531.621.62-2.41%7,139
Aug 14, 20241.661.751.551.661.66-13,979
Aug 13, 20241.851.921.511.661.66-12.63%30,353
Aug 12, 20241.861.921.641.901.90-4.28%12,191
Aug 9, 20241.891.991.891.991.995.59%319
Aug 8, 20241.871.931.851.881.88-1.05%3,545
Aug 7, 20241.791.911.791.901.901.71%15,909
Aug 6, 20241.701.931.701.871.876.14%3,834
Aug 5, 20242.102.101.501.761.76-12.00%40,955
Aug 2, 20242.012.061.962.002.00-3.38%31,135
Aug 1, 20241.952.071.952.072.076.15%51,854
Jul 31, 20241.972.031.941.951.95-1.02%21,515
Jul 30, 20242.032.031.871.971.97-2.96%9,995
Jul 29, 20241.862.031.862.032.039.43%2,595
Jul 26, 20241.851.881.851.861.86-2.37%634
Jul 25, 20241.901.901.851.901.90-1.04%7,750
Jul 24, 20241.901.961.901.921.921.05%3,902
Jul 23, 20241.931.931.901.901.900.53%5,455
Jul 22, 20241.931.931.891.891.89-2.07%9,999
Jul 19, 20241.961.961.911.931.93-1.78%1,467
Jul 18, 20241.971.971.911.971.971.81%1,020
Jul 17, 20242.022.021.921.931.93-2.03%2,544
Jul 16, 20241.902.011.901.971.972.28%2,329
Jul 15, 20241.881.931.881.931.932.99%1,434
Jul 12, 20241.971.971.871.871.870.43%5,088
Jul 11, 20241.911.961.861.861.86-3.52%34,824
Jul 10, 20241.901.931.901.931.931.58%13,048
Jul 9, 20241.901.911.901.901.901.06%1,333
Jul 8, 20241.871.901.851.881.881.62%6,454
Jul 5, 20241.911.941.811.851.85-4.15%37,919
Jul 3, 20241.871.961.871.931.930.52%2,661
Jul 2, 20242.032.031.861.921.92-6.34%4,910