|
Closing price on 10/5/2021
|
|
| Open |
117.80 |
| High |
119.00 |
| Low |
116.50 |
| Volume |
457,700 |
| Split-adjusted Price |
48.14 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
-0.50 / -0.43%
|
117.80
|
119.00
|
116.50
|
116.50
|
117.37
|
48.14
|
457,700
|
|
|
10/4/2021
|
-2.90 / -2.42%
|
119.80
|
121.50
|
116.50
|
117.00
|
119.12
|
48.35
|
333,300
|
|
|
10/1/2021
|
+1.20 / +1.01%
|
118.70
|
124.00
|
118.60
|
119.90
|
120.65
|
49.55
|
586,900
|
|
|
9/30/2021
|
+5.50 / +4.86%
|
113.20
|
120.80
|
113.20
|
118.70
|
118.04
|
49.05
|
992,300
|
|
|
9/29/2021
|
-2.80 / -2.41%
|
115.00
|
116.00
|
113.00
|
113.20
|
114.10
|
46.78
|
269,700
|
|
|
9/28/2021
|
+4.00 / +3.57%
|
110.20
|
116.00
|
107.60
|
116.00
|
110.60
|
47.94
|
516,600
|
|
|
9/27/2021
|
-4.20 / -3.61%
|
116.20
|
116.70
|
111.20
|
112.00
|
113.44
|
46.28
|
477,500
|
|
|
9/24/2021
|
-0.30 / -0.26%
|
116.50
|
118.00
|
115.00
|
116.20
|
116.31
|
48.02
|
366,500
|
|
|
9/23/2021
|
-1.50 / -1.27%
|
118.00
|
120.00
|
116.00
|
116.50
|
118.51
|
48.14
|
512,900
|
|
|
9/22/2021
|
+0.80 / +0.68%
|
118.60
|
119.50
|
116.60
|
118.00
|
117.58
|
48.76
|
472,500
|
|
|
9/21/2021
|
+0.20 / +0.17%
|
113.00
|
118.00
|
113.00
|
117.20
|
115.32
|
48.43
|
580,500
|
|
|
9/20/2021
|
+2.00 / +1.74%
|
115.00
|
120.50
|
114.00
|
117.00
|
117.84
|
48.35
|
338,500
|
|
|
9/17/2021
|
+5.30 / +4.83%
|
109.00
|
115.00
|
107.00
|
115.00
|
111.04
|
47.52
|
792,300
|
|
|
9/16/2021
|
-7.80 / -6.64%
|
116.00
|
116.50
|
109.30
|
109.70
|
111.62
|
45.33
|
1,596,800
|
|
|
9/15/2021
|
+0.80 / +0.69%
|
119.80
|
124.70
|
116.00
|
117.50
|
120.39
|
48.56
|
889,900
|
|
|
9/14/2021
|
+7.60 / +6.97%
|
112.00
|
116.70
|
111.90
|
116.70
|
115.94
|
48.23
|
1,013,400
|
|
|
9/13/2021
|
+7.10 / +6.96%
|
104.00
|
109.10
|
102.30
|
109.10
|
107.54
|
45.09
|
527,800
|
|
|
9/10/2021
|
+6.30 / +6.58%
|
96.80
|
102.00
|
95.50
|
102.00
|
99.11
|
42.15
|
1,115,300
|
|
|
9/9/2021
|
+2.70 / +2.90%
|
92.80
|
97.00
|
91.90
|
95.70
|
94.24
|
39.55
|
362,600
|
|
|
9/8/2021
|
+0.20 / +0.22%
|
94.00
|
95.00
|
92.60
|
93.00
|
93.74
|
38.43
|
305,900
|
|
|
9/7/2021
|
+1.60 / +1.75%
|
92.20
|
97.30
|
92.20
|
92.80
|
94.71
|
38.35
|
529,800
|
|
|
9/6/2021
|
+5.90 / +6.92%
|
85.00
|
91.20
|
85.00
|
91.20
|
88.45
|
37.69
|
688,300
|
|
|
9/1/2021
|
-1.40 / -1.61%
|
87.80
|
87.80
|
85.20
|
85.30
|
85.86
|
35.25
|
411,200
|
|
|
8/31/2021
|
+1.40 / +1.64%
|
85.40
|
87.00
|
84.10
|
86.70
|
85.36
|
35.83
|
661,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
85.30
|
88.00
|
84.30
|
85.30
|
85.90
|
35.25
|
677,000
|
|
|
8/27/2021
|
-0.70 / -0.81%
|
85.50
|
85.50
|
84.20
|
85.30
|
84.68
|
35.25
|
407,800
|
|
|
8/26/2021
|
+1.00 / +1.18%
|
86.10
|
88.20
|
85.00
|
86.00
|
86.51
|
35.54
|
490,400
|
|
|
8/25/2021
|
-1.80 / -2.07%
|
86.50
|
86.50
|
83.30
|
85.00
|
84.73
|
35.13
|
535,400
|
|
|
8/24/2021
|
+2.80 / +3.33%
|
89.80
|
89.80
|
86.40
|
86.80
|
88.95
|
35.87
|
889,200
|
|
|
8/23/2021
|
+1.40 / +0.84%
|
170.00
|
170.20
|
168.00
|
169.00
|
169.55
|
34.71
|
422,500
|
|
|