|
Closing price on 6/5/2025
|
|
Open |
35.05 |
High |
35.35 |
Low |
34.70 |
Volume |
1,340,300 |
Split-adjusted Price |
34.95 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
-0.30 / -0.85%
|
35.05
|
35.35
|
34.70
|
34.95
|
34.93
|
34.95
|
1,340,300
|
|
6/4/2025
|
+1.10 / +3.22%
|
34.15
|
35.65
|
34.15
|
35.25
|
35.14
|
35.25
|
3,059,800
|
|
6/3/2025
|
+0.90 / +2.71%
|
33.50
|
34.40
|
33.50
|
34.15
|
33.97
|
34.15
|
3,061,500
|
|
6/2/2025
|
+0.65 / +1.99%
|
32.40
|
33.25
|
32.25
|
33.25
|
32.84
|
33.25
|
663,800
|
|
5/30/2025
|
-0.90 / -2.69%
|
33.55
|
33.60
|
32.60
|
32.60
|
32.95
|
32.60
|
1,491,500
|
|
5/29/2025
|
+0.10 / +0.30%
|
33.50
|
34.10
|
33.45
|
33.50
|
33.75
|
33.50
|
1,177,700
|
|
5/28/2025
|
-0.30 / -0.89%
|
34.05
|
34.15
|
33.35
|
33.40
|
33.74
|
33.40
|
1,594,000
|
|
5/27/2025
|
+1.20 / +3.69%
|
32.50
|
33.95
|
32.35
|
33.70
|
33.49
|
33.70
|
2,554,900
|
|
5/26/2025
|
+0.50 / +1.56%
|
32.00
|
32.60
|
31.00
|
32.50
|
31.79
|
32.50
|
950,700
|
|
5/23/2025
|
-0.65 / -1.99%
|
32.60
|
32.90
|
31.90
|
32.00
|
32.18
|
32.00
|
1,200,800
|
|
5/22/2025
|
+0.05 / +0.15%
|
33.10
|
33.90
|
32.90
|
33.15
|
33.26
|
32.65
|
1,189,900
|
|
5/21/2025
|
-0.25 / -0.75%
|
33.30
|
33.50
|
33.05
|
33.10
|
33.21
|
32.60
|
914,400
|
|
5/20/2025
|
+0.30 / +0.91%
|
33.10
|
33.50
|
33.05
|
33.35
|
33.25
|
32.85
|
1,338,300
|
|
5/19/2025
|
-0.65 / -1.93%
|
33.55
|
33.90
|
33.05
|
33.05
|
33.37
|
32.55
|
1,063,600
|
|
5/16/2025
|
-0.70 / -2.03%
|
34.40
|
34.50
|
33.70
|
33.70
|
34.07
|
33.19
|
1,342,700
|
|
5/15/2025
|
-0.20 / -0.58%
|
35.00
|
35.00
|
34.25
|
34.40
|
34.51
|
33.88
|
1,227,300
|
|
5/14/2025
|
+0.80 / +2.37%
|
34.10
|
34.90
|
33.95
|
34.60
|
34.53
|
34.08
|
2,592,200
|
|
5/13/2025
|
+0.50 / +1.50%
|
34.15
|
34.20
|
33.50
|
33.80
|
33.95
|
33.29
|
2,066,800
|
|
5/12/2025
|
-0.20 / -0.60%
|
33.80
|
33.85
|
33.00
|
33.30
|
33.24
|
32.80
|
958,900
|
|
5/9/2025
|
-0.35 / -1.03%
|
33.85
|
34.10
|
33.50
|
33.50
|
33.74
|
32.99
|
970,000
|
|
5/8/2025
|
+0.90 / +2.73%
|
33.35
|
34.20
|
33.10
|
33.85
|
33.67
|
33.34
|
1,781,700
|
|
5/7/2025
|
-0.25 / -0.75%
|
33.10
|
33.30
|
32.75
|
32.95
|
33.01
|
32.45
|
664,500
|
|
5/6/2025
|
+0.25 / +0.76%
|
33.00
|
33.75
|
33.00
|
33.20
|
33.46
|
32.70
|
1,180,600
|
|
5/5/2025
|
+0.30 / +0.92%
|
33.00
|
33.00
|
32.15
|
32.95
|
32.52
|
32.45
|
539,200
|
|
4/29/2025
|
-0.20 / -0.61%
|
32.85
|
33.05
|
32.65
|
32.65
|
32.78
|
32.16
|
455,900
|
|
4/28/2025
|
+0.10 / +0.31%
|
32.80
|
33.75
|
32.80
|
32.85
|
33.14
|
32.35
|
905,800
|
|
4/25/2025
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.40
|
32.75
|
32.78
|
32.26
|
945,800
|
|
4/24/2025
|
+0.05 / +0.15%
|
33.00
|
33.25
|
32.25
|
32.75
|
32.80
|
32.26
|
638,600
|
|
4/23/2025
|
+1.10 / +3.48%
|
32.00
|
32.90
|
31.90
|
32.70
|
32.33
|
32.21
|
737,200
|
|
4/22/2025
|
-0.10 / -0.32%
|
31.15
|
32.10
|
29.50
|
31.60
|
30.39
|
31.12
|
1,696,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|