DWSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.84	2.90	2.50	2.66	-	-10.30%	250,123
Mar 19, 2026	4.78	4.80	2.78	2.96	2.96	-38.46%	929,028
Mar 18, 2026	4.91	4.92	4.69	4.81	4.81	-1.84%	150,379
Mar 17, 2026	4.67	4.95	4.52	4.90	4.90	5.60%	283,803
Mar 16, 2026	4.43	4.78	4.39	4.64	4.64	4.98%	259,968
Mar 13, 2026	4.27	4.42	4.07	4.42	4.42	3.03%	163,900
Mar 12, 2026	4.31	4.31	4.03	4.29	4.29	-0.46%	130,703
Mar 11, 2026	4.24	4.39	4.06	4.31	4.31	2.13%	214,805
Mar 10, 2026	3.84	4.52	3.83	4.22	4.22	8.21%	347,621
Mar 9, 2026	3.54	4.06	3.50	3.90	3.90	6.85%	265,455
Mar 6, 2026	3.42	3.75	3.39	3.65	3.65	4.89%	153,438
Mar 5, 2026	3.66	3.80	3.36	3.48	3.48	-5.43%	131,687
Mar 4, 2026	3.71	3.71	3.48	3.68	3.68	1.38%	47,875
Mar 3, 2026	3.59	3.76	3.37	3.63	3.63	-0.82%	126,967
Mar 2, 2026	3.38	3.70	3.25	3.66	3.66	7.02%	254,529
Feb 27, 2026	3.54	3.59	3.30	3.42	3.42	-3.39%	92,019
Feb 26, 2026	3.25	3.63	3.16	3.54	3.54	8.59%	121,187
Feb 25, 2026	2.95	3.45	2.84	3.26	3.26	10.51%	146,953
Feb 24, 2026	2.75	3.00	2.71	2.95	2.95	8.46%	56,398
Feb 23, 2026	2.96	2.98	2.72	2.72	2.72	-8.11%	89,995
Feb 20, 2026	2.86	2.98	2.85	2.96	2.96	3.86%	118,005
Feb 19, 2026	2.76	3.03	2.76	2.85	2.85	4.78%	156,810
Feb 18, 2026	2.55	2.88	2.54	2.72	2.72	7.09%	112,965
Feb 17, 2026	2.49	2.60	2.42	2.54	2.54	0.79%	79,131
Feb 13, 2026	2.32	2.58	2.26	2.52	2.52	8.62%	62,174
Feb 12, 2026	2.66	2.69	2.22	2.32	2.32	-11.11%	104,943
Feb 11, 2026	2.39	2.70	2.38	2.61	2.61	9.21%	139,062
Feb 10, 2026	2.26	2.39	2.25	2.39	2.39	5.29%	34,688
Feb 9, 2026	2.33	2.35	2.22	2.27	2.27	0.89%	62,247
Feb 6, 2026	2.18	2.34	2.17	2.25	2.25	5.14%	45,813
Feb 5, 2026	2.29	2.30	2.08	2.14	2.14	-6.14%	82,184
Feb 4, 2026	2.27	2.34	2.21	2.28	2.28	-	49,744
Feb 3, 2026	2.24	2.32	2.19	2.28	2.28	4.11%	59,728
Feb 2, 2026	2.07	2.29	2.07	2.19	2.19	5.80%	40,894
Jan 30, 2026	2.18	2.18	2.00	2.07	2.07	-5.48%	71,858
Jan 29, 2026	2.30	2.33	2.18	2.19	2.19	-2.67%	24,520
Jan 28, 2026	2.29	2.36	2.21	2.25	2.25	-3.02%	72,612
Jan 27, 2026	2.23	2.35	2.16	2.32	2.32	4.98%	37,588
Jan 26, 2026	2.30	2.34	2.19	2.21	2.21	-5.56%	60,817
Jan 23, 2026	2.23	2.39	2.14	2.34	2.34	4.93%	46,813
Jan 22, 2026	2.23	2.24	2.11	2.23	2.23	5.19%	54,949
Jan 21, 2026	2.21	2.34	2.05	2.12	2.12	-1.40%	147,052
Jan 20, 2026	2.05	2.18	1.93	2.15	2.15	4.88%	78,178
Jan 16, 2026	1.95	2.07	1.90	2.05	2.05	6.77%	44,072
Jan 15, 2026	1.90	1.97	1.83	1.92	1.92	1.05%	24,905
Jan 14, 2026	1.99	2.00	1.86	1.90	1.90	-3.55%	153,255
Jan 13, 2026	1.84	2.04	1.80	1.97	1.97	10.67%	186,159
Jan 12, 2026	1.84	1.84	1.76	1.78	1.78	1.14%	53,141
Jan 9, 2026	1.73	1.85	1.70	1.76	1.76	3.53%	56,517
Jan 8, 2026	1.73	1.77	1.70	1.70	1.70	-1.16%	23,974