DWSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	4.25	4.25	3.92	4.18	4.18	-1.65%	97,483
May 20, 2026	4.37	4.46	4.13	4.25	4.25	-1.62%	85,809
May 19, 2026	4.49	4.50	3.80	4.32	4.32	-3.36%	198,827
May 18, 2026	3.91	4.61	3.91	4.47	4.47	14.32%	246,404
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
Apr 21, 2026	2.62	2.68	2.58	2.58	2.58	-	39,720
Apr 20, 2026	2.54	2.67	2.52	2.58	2.58	-	56,241
Apr 17, 2026	2.83	2.83	2.58	2.58	2.58	-9.15%	81,714
Apr 16, 2026	2.77	2.85	2.72	2.84	2.84	2.90%	47,205
Apr 15, 2026	2.58	2.79	2.56	2.76	2.76	7.39%	68,714
Apr 14, 2026	2.66	2.69	2.46	2.57	2.57	-3.02%	113,817
Apr 13, 2026	2.59	2.68	2.57	2.65	2.65	2.32%	52,928
Apr 10, 2026	2.80	2.80	2.55	2.59	2.59	-7.83%	84,977
Apr 9, 2026	2.72	2.85	2.69	2.81	2.81	3.31%	55,351
Apr 8, 2026	3.04	3.04	2.62	2.72	2.72	-9.33%	175,606
Apr 7, 2026	2.89	3.01	2.84	3.00	3.00	2.39%	86,993
Apr 6, 2026	2.99	3.01	2.80	2.93	2.93	-2.01%	100,497
Apr 2, 2026	2.85	3.03	2.69	2.99	2.99	7.55%	240,909
Apr 1, 2026	3.40	3.45	2.71	2.78	2.78	-19.65%	348,390
Mar 31, 2026	2.77	3.49	2.77	3.46	3.46	31.06%	593,289
Mar 30, 2026	3.32	3.35	2.51	2.64	2.64	-18.77%	326,799
Mar 27, 2026	3.07	3.60	3.07	3.25	3.25	7.26%	388,213
Mar 26, 2026	2.73	3.19	2.62	3.03	3.03	8.99%	284,751
Mar 25, 2026	2.51	2.88	2.51	2.78	2.78	11.20%	164,036
Mar 24, 2026	2.22	2.66	2.17	2.50	2.50	13.12%	201,209
Mar 23, 2026	2.40	2.40	2.06	2.21	2.21	-8.30%	314,147
Mar 20, 2026	2.84	2.90	2.10	2.41	2.41	-18.58%	517,640
Mar 19, 2026	4.78	4.80	2.78	2.96	2.96	-38.46%	939,340
Mar 18, 2026	4.91	4.92	4.69	4.81	4.81	-1.84%	150,692
Mar 17, 2026	4.67	4.95	4.52	4.90	4.90	5.60%	284,210
Mar 16, 2026	4.43	4.78	4.39	4.64	4.64	4.98%	263,880
Mar 13, 2026	4.27	4.42	4.07	4.42	4.42	3.03%	164,239
Mar 12, 2026	4.31	4.31	4.03	4.29	4.29	-0.46%	130,726