|
|
Closing price on 10/19/2026
|
|
| Open |
45.45 |
| High |
45.45 |
| Low |
44.35 |
| Volume |
1,035,100 |
| Split-adjusted Price |
45.45 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
+0.95 / +2.13%
|
45.45
|
45.45
|
44.35
|
45.45
|
44.90
|
45.45
|
1,035,100
|
|
|
10/16/2026
|
-0.55 / -1.22%
|
44.90
|
45.40
|
44.10
|
44.50
|
44.64
|
44.50
|
1,709,500
|
|
|
10/15/2026
|
-0.45 / -0.99%
|
45.10
|
45.80
|
44.85
|
45.05
|
45.18
|
45.05
|
861,500
|
|
|
10/14/2026
|
-0.45 / -0.98%
|
45.90
|
46.70
|
44.80
|
45.50
|
45.84
|
45.50
|
1,172,200
|
|
|
10/13/2026
|
-1.00 / -2.13%
|
46.20
|
47.00
|
44.90
|
45.95
|
45.56
|
45.95
|
2,297,400
|
|
|
10/12/2026
|
-0.30 / -0.63%
|
47.05
|
47.90
|
46.90
|
46.95
|
47.30
|
46.95
|
871,200
|
|
|
10/9/2026
|
-0.50 / -1.05%
|
47.75
|
47.90
|
47.15
|
47.25
|
47.41
|
47.25
|
1,233,100
|
|
|
10/8/2026
|
+0.55 / +1.17%
|
47.25
|
48.10
|
47.00
|
47.75
|
47.66
|
47.75
|
1,696,200
|
|
|
10/7/2026
|
-0.55 / -1.15%
|
48.20
|
48.20
|
47.00
|
47.20
|
47.49
|
47.20
|
902,500
|
|
|
10/6/2026
|
+0.35 / +0.74%
|
47.95
|
48.90
|
46.75
|
47.75
|
47.63
|
47.75
|
1,993,300
|
|
|
10/5/2026
|
+2.80 / +6.28%
|
45.20
|
47.45
|
44.90
|
47.40
|
46.72
|
47.40
|
3,672,300
|
|
|
10/2/2026
|
+0.40 / +0.88%
|
45.20
|
46.30
|
44.85
|
45.60
|
45.69
|
44.60
|
1,642,200
|
|
|
10/1/2026
|
0.00 / 0.00%
|
45.00
|
45.90
|
44.65
|
45.20
|
45.22
|
44.21
|
1,110,100
|
|
|
9/30/2026
|
-0.60 / -1.31%
|
46.15
|
47.50
|
44.40
|
45.20
|
46.04
|
44.21
|
3,453,500
|
|
|
9/29/2026
|
+0.25 / +0.55%
|
45.60
|
46.50
|
45.30
|
45.80
|
45.88
|
44.80
|
1,544,700
|
|
|
9/28/2026
|
+1.05 / +2.36%
|
44.80
|
45.95
|
43.55
|
45.55
|
44.89
|
44.55
|
2,054,800
|
|
|
9/25/2026
|
-1.30 / -2.84%
|
45.30
|
45.85
|
44.50
|
44.50
|
44.91
|
43.52
|
1,420,700
|
|
|
9/24/2026
|
-0.75 / -1.61%
|
46.60
|
46.90
|
44.90
|
45.80
|
45.61
|
44.80
|
1,275,200
|
|
|
9/23/2026
|
+1.45 / +3.22%
|
44.90
|
47.00
|
44.90
|
46.55
|
46.23
|
45.53
|
3,343,500
|
|
|
9/22/2026
|
+0.10 / +0.22%
|
45.35
|
46.65
|
45.00
|
45.10
|
45.63
|
44.11
|
1,499,000
|
|
|
9/21/2026
|
-0.50 / -1.10%
|
45.50
|
46.25
|
44.80
|
45.00
|
45.18
|
44.01
|
1,194,100
|
|
|
9/18/2026
|
+0.10 / +0.22%
|
45.60
|
47.00
|
45.45
|
45.50
|
46.20
|
44.50
|
1,615,600
|
|
|
9/17/2026
|
+0.70 / +1.57%
|
44.70
|
45.70
|
44.10
|
45.40
|
45.17
|
44.40
|
869,700
|
|
|
9/16/2026
|
-1.60 / -3.46%
|
45.65
|
46.20
|
44.60
|
44.70
|
44.93
|
43.72
|
1,486,900
|
|
|
9/15/2026
|
+0.30 / +0.65%
|
45.60
|
46.70
|
45.40
|
46.30
|
45.96
|
45.28
|
1,622,400
|
|
|
9/14/2026
|
+1.60 / +3.60%
|
44.20
|
46.00
|
43.25
|
46.00
|
44.68
|
44.99
|
3,096,900
|
|
|
9/11/2026
|
-0.35 / -0.78%
|
44.90
|
47.00
|
43.90
|
44.40
|
45.39
|
43.43
|
3,781,000
|
|
|
9/10/2026
|
+2.90 / +6.93%
|
41.80
|
44.75
|
41.60
|
44.75
|
43.63
|
43.77
|
5,022,100
|
|
|
9/9/2026
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.05
|
41.85
|
41.33
|
40.93
|
996,100
|
|
|
9/8/2026
|
+0.15 / +0.36%
|
41.80
|
42.90
|
41.80
|
41.95
|
42.26
|
41.03
|
1,924,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|