|
Closing price on 1/30/2023
|
|
Open |
43.55 |
High |
43.55 |
Low |
42.25 |
Volume |
1,089,200 |
Split-adjusted Price |
32.11 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2023
|
-0.80 / -1.83%
|
43.55
|
43.55
|
42.25
|
42.80
|
42.87
|
32.11
|
1,089,200
|
|
1/27/2023
|
+0.40 / +0.93%
|
43.80
|
44.60
|
43.40
|
43.60
|
44.12
|
32.71
|
1,011,600
|
|
1/19/2023
|
+0.65 / +1.53%
|
42.90
|
43.20
|
42.00
|
43.20
|
42.87
|
32.41
|
998,200
|
|
1/18/2023
|
+2.75 / +6.91%
|
40.00
|
42.55
|
39.85
|
42.55
|
41.28
|
31.93
|
1,375,400
|
|
1/17/2023
|
+1.00 / +2.58%
|
39.20
|
39.90
|
38.90
|
39.80
|
39.36
|
29.86
|
631,400
|
|
1/16/2023
|
-0.80 / -2.02%
|
40.05
|
40.30
|
38.80
|
38.80
|
39.20
|
29.11
|
494,500
|
|
1/13/2023
|
0.00 / 0.00%
|
39.60
|
40.00
|
39.10
|
39.60
|
39.58
|
29.71
|
508,600
|
|
1/12/2023
|
0.00 / 0.00%
|
39.70
|
39.95
|
39.00
|
39.60
|
39.41
|
29.71
|
450,100
|
|
1/11/2023
|
-0.15 / -0.38%
|
39.50
|
40.30
|
39.50
|
39.60
|
39.88
|
29.71
|
471,900
|
|
1/10/2023
|
+1.15 / +2.98%
|
39.00
|
39.85
|
37.85
|
39.75
|
38.80
|
29.83
|
596,100
|
|
1/9/2023
|
+0.20 / +0.52%
|
39.00
|
39.05
|
38.00
|
38.60
|
38.63
|
28.96
|
401,000
|
|
1/6/2023
|
-1.15 / -2.91%
|
39.60
|
39.80
|
38.00
|
38.40
|
39.19
|
28.81
|
695,200
|
|
1/5/2023
|
-0.55 / -1.37%
|
40.80
|
40.80
|
39.45
|
39.55
|
39.75
|
29.67
|
389,200
|
|
1/4/2023
|
+0.10 / +0.25%
|
40.50
|
40.80
|
39.90
|
40.10
|
40.35
|
30.09
|
515,500
|
|
1/3/2023
|
+2.25 / +5.96%
|
38.00
|
40.00
|
38.00
|
40.00
|
39.27
|
30.01
|
736,600
|
|
12/30/2022
|
-0.25 / -0.66%
|
38.00
|
38.50
|
37.65
|
37.75
|
37.97
|
28.32
|
217,200
|
|
12/29/2022
|
-0.45 / -1.17%
|
38.80
|
39.30
|
38.00
|
38.00
|
38.47
|
28.51
|
358,700
|
|
12/28/2022
|
-0.15 / -0.39%
|
38.60
|
38.60
|
37.40
|
38.45
|
38.16
|
28.85
|
364,100
|
|
12/27/2022
|
+1.85 / +5.03%
|
36.80
|
38.60
|
36.75
|
38.60
|
37.30
|
28.96
|
759,800
|
|
12/26/2022
|
-2.65 / -6.73%
|
39.40
|
39.45
|
36.75
|
36.75
|
38.01
|
27.57
|
643,800
|
|
12/23/2022
|
-0.50 / -1.25%
|
39.90
|
40.00
|
38.50
|
39.40
|
39.04
|
29.56
|
488,000
|
|
12/22/2022
|
+0.30 / +0.76%
|
40.50
|
40.90
|
38.95
|
39.90
|
39.78
|
29.94
|
651,300
|
|
12/21/2022
|
-1.40 / -3.41%
|
41.55
|
42.50
|
38.50
|
39.60
|
40.02
|
29.71
|
1,013,000
|
|
12/20/2022
|
-1.90 / -4.43%
|
43.60
|
43.60
|
40.35
|
41.00
|
41.62
|
30.76
|
1,623,300
|
|
12/19/2022
|
-2.00 / -4.45%
|
45.00
|
47.20
|
42.90
|
42.90
|
45.57
|
32.19
|
1,357,800
|
|
12/16/2022
|
+0.70 / +1.58%
|
43.70
|
45.75
|
43.50
|
44.90
|
44.88
|
33.69
|
1,245,500
|
|
12/15/2022
|
+0.70 / +1.61%
|
42.80
|
44.65
|
42.80
|
44.20
|
43.64
|
33.16
|
936,300
|
|
12/14/2022
|
-0.50 / -1.14%
|
44.70
|
44.70
|
43.50
|
43.50
|
44.10
|
32.64
|
783,100
|
|
12/13/2022
|
+2.20 / +5.26%
|
41.90
|
44.00
|
40.50
|
44.00
|
42.10
|
33.01
|
1,176,500
|
|
12/12/2022
|
-1.70 / -3.91%
|
43.50
|
45.40
|
41.50
|
41.80
|
43.85
|
31.36
|
1,291,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|