Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.330
-0.090 (-6.34%)
Feb 21, 2025, 4:00 PM EST - Market closed
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -0.22% | 1,936 |
| Jan 15, 2025 | 1.35 | 1.42 | 1.27 | 1.38 | 1.38 | 6.82% | 6,332 |
| Jan 14, 2025 | 1.34 | 1.35 | 1.21 | 1.29 | 1.29 | -3.73% | 21,938 |
| Jan 13, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 1,563 |
| Jan 10, 2025 | 1.46 | 1.47 | 1.36 | 1.36 | 1.36 | -7.48% | 6,906 |
| Jan 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 839 |
| Jan 7, 2025 | 1.48 | 1.48 | 1.36 | 1.47 | 1.47 | - | 7,284 |
| Jan 6, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 6.52% | 8,407 |
| Jan 3, 2025 | 1.42 | 1.46 | 1.38 | 1.38 | 1.38 | 0.73% | 5,572 |
| Jan 2, 2025 | 1.31 | 1.41 | 1.31 | 1.37 | 1.37 | 2.24% | 6,548 |
| Dec 31, 2024 | 1.39 | 1.47 | 1.30 | 1.34 | 1.34 | 0.75% | 24,436 |
| Dec 30, 2024 | 1.49 | 1.51 | 1.33 | 1.33 | 1.33 | -6.34% | 19,849 |
| Dec 27, 2024 | 1.38 | 1.42 | 1.31 | 1.42 | 1.42 | 1.43% | 15,244 |
| Dec 26, 2024 | 1.33 | 1.61 | 1.33 | 1.40 | 1.40 | -4.76% | 13,336 |
| Dec 24, 2024 | 1.53 | 1.69 | 1.47 | 1.47 | 1.47 | - | 18,879 |
| Dec 23, 2024 | 1.43 | 1.51 | 1.31 | 1.47 | 1.47 | 4.26% | 5,941 |
| Dec 20, 2024 | 1.40 | 1.41 | 1.31 | 1.41 | 1.41 | 2.92% | 10,326 |
| Dec 19, 2024 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -3.52% | 10,053 |
| Dec 18, 2024 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | -4.05% | 4,070 |
| Dec 17, 2024 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | - | 3,771 |
| Dec 16, 2024 | 1.45 | 1.53 | 1.39 | 1.48 | 1.48 | -1.60% | 6,817 |
| Dec 13, 2024 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 5.17% | 6,832 |
| Dec 12, 2024 | 1.44 | 1.47 | 1.39 | 1.43 | 1.43 | -0.69% | 6,757 |
| Dec 11, 2024 | 1.51 | 1.62 | 1.43 | 1.44 | 1.44 | -5.88% | 19,622 |
| Dec 10, 2024 | 1.42 | 1.65 | 1.41 | 1.53 | 1.53 | 8.51% | 25,463 |
| Dec 9, 2024 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 0.86% | 5,021 |
| Dec 6, 2024 | 1.40 | 1.41 | 1.31 | 1.40 | 1.40 | 2.04% | 47,118 |
| Dec 5, 2024 | 1.40 | 1.46 | 1.35 | 1.37 | 1.37 | -4.86% | 19,826 |
| Dec 4, 2024 | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | 0.70% | 22,689 |
| Dec 3, 2024 | 1.45 | 1.50 | 1.36 | 1.43 | 1.43 | -0.69% | 16,050 |
| Dec 2, 2024 | 1.45 | 1.60 | 1.40 | 1.44 | 1.44 | -4.00% | 37,318 |
| Nov 29, 2024 | 1.47 | 1.52 | 1.40 | 1.50 | 1.50 | - | 11,963 |
| Nov 27, 2024 | 1.49 | 1.56 | 1.39 | 1.50 | 1.50 | -1.32% | 6,630 |
| Nov 26, 2024 | 1.44 | 1.52 | 1.42 | 1.52 | 1.52 | 3.40% | 6,908 |
| Nov 25, 2024 | 1.46 | 1.56 | 1.42 | 1.47 | 1.47 | 1.38% | 41,320 |
| Nov 22, 2024 | 1.61 | 1.61 | 1.37 | 1.45 | 1.45 | 4.32% | 20,297 |
| Nov 21, 2024 | 1.45 | 1.61 | 1.37 | 1.39 | 1.39 | -4.40% | 11,900 |
| Nov 20, 2024 | 1.40 | 1.52 | 1.37 | 1.45 | 1.45 | 0.28% | 14,635 |
| Nov 19, 2024 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 2,216 |
| Nov 18, 2024 | 1.50 | 1.60 | 1.41 | 1.45 | 1.45 | -1.96% | 19,518 |
| Nov 15, 2024 | 1.49 | 1.52 | 1.39 | 1.48 | 1.48 | -5.19% | 1,439 |
| Nov 14, 2024 | 1.44 | 1.65 | 1.36 | 1.56 | 1.56 | 8.18% | 8,670 |
| Nov 13, 2024 | 1.56 | 1.77 | 1.35 | 1.44 | 1.44 | -18.53% | 82,446 |
| Nov 12, 2024 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | 4.73% | 2,868 |
| Nov 11, 2024 | 1.70 | 1.79 | 1.61 | 1.69 | 1.69 | 4.32% | 4,244 |
| Nov 8, 2024 | 1.62 | 1.77 | 1.62 | 1.62 | 1.62 | -2.41% | 6,172 |
| Nov 7, 2024 | 1.67 | 1.76 | 1.66 | 1.66 | 1.66 | 0.61% | 1,340 |
| Nov 6, 2024 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | -1.20% | 3,479 |
| Nov 5, 2024 | 1.75 | 1.75 | 1.64 | 1.67 | 1.67 | -2.34% | 2,724 |
| Nov 4, 2024 | 1.66 | 1.78 | 1.62 | 1.71 | 1.71 | -3.28% | 10,404 |
| Nov 1, 2024 | 1.60 | 1.78 | 1.58 | 1.77 | 1.77 | 4.00% | 4,298 |
| Oct 31, 2024 | 1.61 | 1.80 | 1.60 | 1.70 | 1.70 | 4.29% | 23,423 |
| Oct 30, 2024 | 1.71 | 1.80 | 1.63 | 1.63 | 1.63 | -8.94% | 3,776 |
| Oct 29, 2024 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 10.49% | 1,321 |
| Oct 28, 2024 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -9.50% | 5,192 |
| Oct 25, 2024 | 1.61 | 1.79 | 1.61 | 1.79 | 1.79 | 6.55% | 3,939 |
| Oct 24, 2024 | 1.63 | 1.78 | 1.63 | 1.68 | 1.68 | 4.35% | 2,460 |
| Oct 23, 2024 | 1.70 | 1.73 | 1.58 | 1.61 | 1.61 | -3.01% | 7,559 |
| Oct 22, 2024 | 1.71 | 1.75 | 1.62 | 1.66 | 1.66 | -2.35% | 9,631 |
| Oct 21, 2024 | 1.60 | 1.79 | 1.60 | 1.70 | 1.70 | -4.71% | 4,903 |
| Oct 18, 2024 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | -0.89% | 3,199 |
| Oct 17, 2024 | 1.82 | 1.82 | 1.74 | 1.80 | 1.80 | 0.56% | 3,364 |
| Oct 16, 2024 | 1.70 | 1.79 | 1.61 | 1.79 | 1.79 | 11.87% | 19,001 |
| Oct 15, 2024 | 1.69 | 1.74 | 1.60 | 1.60 | 1.60 | -0.62% | 5,450 |
| Oct 14, 2024 | 1.61 | 1.70 | 1.61 | 1.61 | 1.61 | 0.63% | 9,237 |
| Oct 11, 2024 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -3.03% | 522 |
| Oct 10, 2024 | 1.69 | 1.71 | 1.56 | 1.65 | 1.65 | -2.94% | 7,559 |
| Oct 9, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 179 |
| Oct 8, 2024 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | 0.59% | 12,218 |
| Oct 7, 2024 | 1.64 | 1.70 | 1.59 | 1.70 | 1.70 | 3.66% | 2,709 |
| Oct 4, 2024 | 1.57 | 1.70 | 1.55 | 1.64 | 1.64 | 2.50% | 18,685 |
| Oct 3, 2024 | 1.56 | 1.65 | 1.49 | 1.60 | 1.60 | 3.23% | 10,632 |
| Oct 2, 2024 | 1.60 | 1.63 | 1.49 | 1.55 | 1.55 | -3.13% | 23,907 |
| Oct 1, 2024 | 1.58 | 1.68 | 1.58 | 1.60 | 1.60 | 1.27% | 8,034 |
| Sep 30, 2024 | 1.58 | 1.70 | 1.54 | 1.58 | 1.58 | -0.63% | 7,426 |
| Sep 27, 2024 | 1.55 | 1.64 | 1.48 | 1.59 | 1.59 | 2.58% | 22,427 |