|
Closing price on 1/9/2023
|
|
Open |
39.00 |
High |
39.05 |
Low |
38.00 |
Volume |
401,000 |
Split-adjusted Price |
28.96 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/9/2022
|
-0.35 / -0.80%
|
45.20
|
45.20
|
42.80
|
43.50
|
43.70
|
32.64
|
685,500
|
|
12/8/2022
|
+2.85 / +6.95%
|
42.60
|
43.85
|
42.60
|
43.85
|
43.64
|
32.90
|
1,184,400
|
|
12/7/2022
|
-3.00 / -6.82%
|
43.20
|
44.50
|
41.00
|
41.00
|
42.39
|
30.76
|
1,270,000
|
|
12/6/2022
|
-3.30 / -6.98%
|
45.10
|
47.50
|
44.00
|
44.00
|
46.01
|
33.01
|
1,961,800
|
|
12/5/2022
|
+0.30 / +0.64%
|
47.60
|
47.90
|
46.50
|
47.30
|
47.10
|
35.49
|
1,381,700
|
|
12/2/2022
|
+1.45 / +3.18%
|
44.50
|
47.00
|
43.50
|
47.00
|
45.08
|
35.26
|
1,830,500
|
|
12/1/2022
|
+1.30 / +2.94%
|
47.30
|
47.30
|
44.10
|
45.55
|
46.63
|
34.18
|
1,884,900
|
|
11/30/2022
|
+2.85 / +6.88%
|
43.50
|
44.25
|
42.50
|
44.25
|
43.91
|
33.20
|
1,191,200
|
|
11/29/2022
|
+2.70 / +6.98%
|
40.00
|
41.40
|
39.00
|
41.40
|
40.42
|
31.06
|
1,694,500
|
|
11/28/2022
|
+2.50 / +6.91%
|
36.90
|
38.70
|
36.90
|
38.70
|
38.49
|
29.04
|
2,216,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|