Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
5.89
-0.10 (-1.67%)
At close: Jul 2, 2026, 4:00 PM EDT
6.10
+0.21 (3.57%)
After-hours: Jul 2, 2026, 7:39 PM EDT
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.97 | 6.08 | 5.43 | 5.89 | 5.89 | -1.67% | 148,578 |
| Jul 1, 2026 | 5.75 | 6.25 | 5.68 | 5.99 | 5.99 | 0.84% | 183,974 |
| Jun 30, 2026 | 5.76 | 5.95 | 5.64 | 5.94 | 5.94 | 4.95% | 148,802 |
| Jun 29, 2026 | 5.38 | 5.74 | 5.33 | 5.66 | 5.66 | 6.19% | 255,722 |
| Jun 26, 2026 | 4.83 | 5.33 | 4.79 | 5.33 | 5.33 | 9.90% | 232,602 |
| Jun 25, 2026 | 4.41 | 4.90 | 4.40 | 4.85 | 4.85 | 11.49% | 120,988 |
| Jun 24, 2026 | 4.56 | 4.68 | 4.27 | 4.35 | 4.35 | -4.81% | 47,611 |
| Jun 23, 2026 | 4.35 | 4.71 | 4.35 | 4.57 | 4.57 | 1.78% | 48,348 |
| Jun 22, 2026 | 4.19 | 4.68 | 4.13 | 4.49 | 4.49 | 4.66% | 82,415 |
| Jun 18, 2026 | 4.67 | 4.67 | 4.24 | 4.29 | 4.29 | -9.11% | 59,907 |
| Jun 17, 2026 | 4.49 | 4.80 | 4.46 | 4.72 | 4.72 | 6.79% | 43,403 |
| Jun 16, 2026 | 4.37 | 4.48 | 4.26 | 4.42 | 4.42 | -1.34% | 29,544 |
| Jun 15, 2026 | 4.55 | 4.88 | 4.41 | 4.48 | 4.48 | -3.24% | 88,696 |
| Jun 12, 2026 | 4.60 | 4.74 | 4.50 | 4.63 | 4.63 | -2.53% | 55,621 |
| Jun 11, 2026 | 4.95 | 4.95 | 4.68 | 4.75 | 4.75 | -2.46% | 112,202 |
| Jun 10, 2026 | 4.35 | 4.88 | 4.34 | 4.87 | 4.87 | 14.59% | 146,996 |
| Jun 9, 2026 | 4.22 | 4.35 | 3.96 | 4.25 | 4.25 | 1.67% | 42,271 |
| Jun 8, 2026 | 4.04 | 4.38 | 4.04 | 4.18 | 4.18 | 5.03% | 56,874 |
| Jun 5, 2026 | 4.37 | 4.43 | 3.95 | 3.98 | 3.98 | -9.75% | 34,733 |
| Jun 4, 2026 | 4.38 | 4.51 | 4.28 | 4.41 | 4.41 | -1.78% | 71,889 |
| Jun 3, 2026 | 4.12 | 4.59 | 4.12 | 4.49 | 4.49 | 7.67% | 76,521 |
| Jun 2, 2026 | 3.98 | 4.25 | 3.81 | 4.17 | 4.17 | 3.99% | 59,237 |
| Jun 1, 2026 | 3.96 | 4.35 | 3.88 | 4.01 | 4.01 | 3.08% | 184,763 |
| May 29, 2026 | 3.77 | 3.92 | 3.63 | 3.89 | 3.89 | 3.73% | 35,732 |
| May 28, 2026 | 3.85 | 3.97 | 3.55 | 3.75 | 3.75 | -3.85% | 105,622 |
| May 27, 2026 | 4.12 | 4.12 | 3.79 | 3.90 | 3.90 | -5.34% | 55,278 |
| May 26, 2026 | 4.13 | 4.15 | 3.93 | 4.12 | 4.12 | -0.24% | 98,143 |
| May 22, 2026 | 4.20 | 4.20 | 3.95 | 4.13 | 4.13 | -1.20% | 52,688 |
| May 21, 2026 | 4.25 | 4.25 | 3.92 | 4.18 | 4.18 | -1.65% | 98,076 |
| May 20, 2026 | 4.37 | 4.46 | 4.13 | 4.25 | 4.25 | -1.62% | 85,863 |
| May 19, 2026 | 4.49 | 4.50 | 3.80 | 4.32 | 4.32 | -3.36% | 199,074 |
| May 18, 2026 | 3.91 | 4.61 | 3.91 | 4.47 | 4.47 | 14.32% | 246,883 |
| May 15, 2026 | 4.36 | 4.90 | 3.80 | 3.91 | 3.91 | 1.30% | 562,679 |
| May 14, 2026 | 3.47 | 3.97 | 3.39 | 3.86 | 3.86 | 13.20% | 159,310 |
| May 13, 2026 | 3.46 | 3.53 | 3.36 | 3.41 | 3.41 | -2.29% | 19,822 |
| May 12, 2026 | 3.49 | 3.58 | 3.33 | 3.49 | 3.49 | 0.58% | 14,725 |
| May 11, 2026 | 3.23 | 3.62 | 3.19 | 3.47 | 3.47 | 10.51% | 65,912 |
| May 8, 2026 | 3.39 | 3.46 | 3.14 | 3.14 | 3.14 | -5.99% | 48,591 |
| May 7, 2026 | 3.45 | 3.46 | 3.22 | 3.34 | 3.34 | -4.02% | 102,125 |
| May 6, 2026 | 3.66 | 3.66 | 3.44 | 3.48 | 3.48 | -4.92% | 69,218 |
| May 5, 2026 | 3.66 | 3.83 | 3.65 | 3.66 | 3.66 | 1.10% | 60,756 |
| May 4, 2026 | 3.45 | 3.75 | 3.33 | 3.62 | 3.62 | 5.23% | 149,173 |
| May 1, 2026 | 3.25 | 3.45 | 3.20 | 3.44 | 3.44 | 3.93% | 59,776 |
| Apr 30, 2026 | 3.36 | 3.36 | 3.10 | 3.31 | 3.31 | -1.49% | 67,488 |
| Apr 29, 2026 | 3.57 | 3.57 | 3.26 | 3.36 | 3.36 | -5.88% | 93,363 |
| Apr 28, 2026 | 3.73 | 3.83 | 3.43 | 3.57 | 3.57 | -1.11% | 109,535 |
| Apr 27, 2026 | 3.30 | 3.87 | 3.29 | 3.61 | 3.61 | 11.42% | 364,930 |
| Apr 24, 2026 | 2.92 | 3.30 | 2.88 | 3.24 | 3.24 | 9.83% | 97,859 |
| Apr 23, 2026 | 2.67 | 2.95 | 2.63 | 2.95 | 2.95 | 13.03% | 66,217 |
| Apr 22, 2026 | 2.60 | 2.67 | 2.58 | 2.61 | 2.61 | 1.16% | 25,914 |