|
Closing price on 10/12/2022
|
|
| Open |
61.20 |
| High |
64.50 |
| Low |
61.20 |
| Volume |
1,321,600 |
| Split-adjusted Price |
48.02 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+3.70 / +6.14%
|
61.20
|
64.50
|
61.20
|
64.00
|
63.53
|
48.02
|
1,321,600
|
|
|
10/11/2022
|
0.00 / 0.00%
|
61.80
|
62.80
|
59.00
|
60.30
|
61.15
|
45.24
|
1,403,000
|
|
|
10/10/2022
|
+3.90 / +6.91%
|
55.00
|
60.30
|
55.00
|
60.30
|
59.19
|
45.24
|
982,900
|
|
|
10/7/2022
|
-2.20 / -3.75%
|
57.70
|
58.50
|
55.10
|
56.40
|
56.76
|
42.32
|
1,071,500
|
|
|
10/6/2022
|
-2.40 / -3.93%
|
61.00
|
62.00
|
57.50
|
58.60
|
59.94
|
43.97
|
907,900
|
|
|
10/5/2022
|
+3.90 / +6.83%
|
58.20
|
61.00
|
58.10
|
61.00
|
59.73
|
45.77
|
769,500
|
|
|
10/4/2022
|
-2.80 / -4.67%
|
60.80
|
61.30
|
57.00
|
57.10
|
59.13
|
42.84
|
930,600
|
|
|
10/3/2022
|
-4.50 / -6.99%
|
63.90
|
64.30
|
59.90
|
59.90
|
60.80
|
44.94
|
1,115,300
|
|
|
9/30/2022
|
+1.00 / +1.58%
|
62.80
|
64.40
|
59.90
|
64.40
|
61.95
|
48.32
|
1,020,000
|
|
|
9/29/2022
|
+1.10 / +1.77%
|
63.50
|
65.20
|
61.50
|
63.40
|
63.32
|
47.57
|
945,700
|
|
|
9/28/2022
|
-3.20 / -4.89%
|
66.00
|
67.00
|
62.30
|
62.30
|
64.91
|
46.74
|
1,227,000
|
|
|
9/27/2022
|
-2.50 / -3.68%
|
68.10
|
69.00
|
65.50
|
65.50
|
67.10
|
49.15
|
1,115,300
|
|
|
9/26/2022
|
-4.60 / -6.34%
|
70.00
|
72.00
|
67.60
|
68.00
|
68.56
|
51.02
|
2,205,500
|
|
|
9/23/2022
|
-1.20 / -1.63%
|
73.90
|
74.40
|
72.30
|
72.60
|
73.34
|
54.47
|
664,000
|
|
|
9/22/2022
|
+1.50 / +2.07%
|
71.10
|
73.90
|
71.10
|
73.80
|
72.61
|
55.37
|
933,900
|
|
|
9/21/2022
|
-0.20 / -0.28%
|
72.40
|
74.20
|
72.00
|
72.30
|
72.93
|
54.25
|
671,600
|
|
|
9/20/2022
|
+2.30 / +3.28%
|
71.40
|
73.00
|
70.20
|
72.50
|
71.24
|
54.40
|
933,100
|
|
|
9/19/2022
|
-5.20 / -6.90%
|
75.40
|
76.00
|
70.20
|
70.20
|
72.24
|
52.67
|
2,616,900
|
|
|
9/16/2022
|
-2.20 / -2.84%
|
77.40
|
78.00
|
75.00
|
75.40
|
76.37
|
56.57
|
935,000
|
|
|
9/15/2022
|
-0.20 / -0.26%
|
78.00
|
79.60
|
77.20
|
77.60
|
78.50
|
58.22
|
1,279,200
|
|
|
9/14/2022
|
+0.80 / +1.04%
|
74.80
|
78.90
|
74.80
|
77.80
|
76.34
|
58.37
|
1,217,500
|
|
|
9/13/2022
|
-0.70 / -0.90%
|
77.70
|
78.00
|
75.80
|
77.00
|
76.77
|
57.77
|
1,435,900
|
|
|
9/12/2022
|
+4.20 / +5.71%
|
74.30
|
78.50
|
73.80
|
77.70
|
76.95
|
58.30
|
2,686,300
|
|
|
9/9/2022
|
+1.70 / +2.37%
|
72.00
|
73.50
|
71.10
|
73.50
|
72.44
|
55.15
|
989,800
|
|
|
9/8/2022
|
+1.70 / +2.43%
|
71.00
|
73.40
|
69.80
|
71.80
|
71.44
|
53.87
|
1,337,600
|
|
|
9/7/2022
|
-3.90 / -5.27%
|
74.00
|
74.00
|
70.00
|
70.10
|
71.82
|
52.60
|
1,013,000
|
|
|
9/6/2022
|
+1.70 / +2.35%
|
72.30
|
74.90
|
72.10
|
74.00
|
73.27
|
55.52
|
1,374,300
|
|
|
9/5/2022
|
+0.60 / +0.84%
|
71.20
|
73.00
|
71.20
|
72.30
|
72.37
|
54.25
|
762,300
|
|
|
8/31/2022
|
+0.70 / +0.99%
|
70.00
|
72.90
|
69.50
|
71.70
|
70.61
|
53.80
|
1,437,200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
72.00
|
73.40
|
71.00
|
71.00
|
72.16
|
53.27
|
551,600
|
|
|
|