Closing price on 11/12/2021
|
|
Open |
109.20 |
High |
112.50 |
Low |
109.20 |
Volume |
582,000 |
Split-adjusted Price |
46.16 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2021
|
+2.10 / +1.92%
|
109.20
|
112.50
|
109.20
|
111.70
|
111.24
|
46.16
|
582,000
|
|
11/11/2021
|
-0.80 / -0.72%
|
110.40
|
111.50
|
108.00
|
109.60
|
109.62
|
45.29
|
869,680
|
|
11/10/2021
|
-1.60 / -1.43%
|
112.00
|
112.50
|
110.20
|
110.40
|
110.91
|
45.62
|
655,100
|
|
11/9/2021
|
0.00 / 0.00%
|
112.00
|
114.90
|
111.00
|
112.00
|
112.58
|
46.28
|
320,500
|
|
11/8/2021
|
-1.80 / -1.58%
|
112.20
|
113.10
|
111.70
|
112.00
|
112.17
|
46.28
|
461,300
|
|
11/5/2021
|
+2.80 / +2.52%
|
111.00
|
115.50
|
110.00
|
113.80
|
113.28
|
47.03
|
709,500
|
|
11/4/2021
|
+1.00 / +0.91%
|
109.80
|
112.00
|
108.90
|
111.00
|
110.24
|
45.87
|
429,600
|
|
11/3/2021
|
-2.20 / -1.96%
|
112.50
|
113.00
|
110.00
|
110.00
|
110.83
|
45.46
|
784,000
|
|
11/2/2021
|
-1.30 / -1.15%
|
114.00
|
114.00
|
111.90
|
112.20
|
112.64
|
46.37
|
672,600
|
|
11/1/2021
|
0.00 / 0.00%
|
113.50
|
115.00
|
111.90
|
113.50
|
113.32
|
46.90
|
937,500
|
|
10/29/2021
|
-1.50 / -1.30%
|
115.00
|
116.50
|
113.00
|
113.50
|
114.15
|
46.90
|
438,100
|
|
10/28/2021
|
-1.40 / -1.20%
|
116.60
|
118.60
|
114.90
|
115.00
|
116.40
|
47.52
|
567,200
|
|
10/27/2021
|
+4.10 / +3.65%
|
111.50
|
118.00
|
111.10
|
116.40
|
115.57
|
48.10
|
1,406,900
|
|
10/26/2021
|
+0.40 / +0.36%
|
112.00
|
113.00
|
111.20
|
112.30
|
111.95
|
46.41
|
208,500
|
|
10/25/2021
|
+0.30 / +0.27%
|
110.00
|
115.80
|
108.20
|
111.90
|
111.92
|
46.24
|
1,207,900
|
|
10/22/2021
|
-1.30 / -1.15%
|
112.90
|
113.00
|
110.80
|
111.60
|
111.42
|
46.12
|
508,900
|
|
10/21/2021
|
+0.10 / +0.09%
|
113.50
|
114.00
|
112.00
|
112.90
|
112.77
|
46.66
|
347,700
|
|
10/20/2021
|
-1.60 / -1.40%
|
114.80
|
115.00
|
112.10
|
112.80
|
113.30
|
46.61
|
315,000
|
|
10/19/2021
|
+2.10 / +1.87%
|
111.50
|
115.00
|
110.00
|
114.40
|
112.25
|
47.28
|
1,164,400
|
|
10/18/2021
|
-2.00 / -1.75%
|
115.30
|
115.30
|
112.20
|
112.30
|
113.16
|
46.41
|
651,500
|
|
10/15/2021
|
+1.50 / +1.33%
|
113.00
|
117.00
|
112.50
|
114.30
|
115.08
|
47.23
|
755,300
|
|
10/14/2021
|
-1.10 / -0.97%
|
113.90
|
115.50
|
112.50
|
112.80
|
113.21
|
46.61
|
856,300
|
|
10/13/2021
|
-1.80 / -1.56%
|
115.80
|
116.90
|
113.80
|
113.90
|
114.52
|
47.07
|
660,400
|
|
10/12/2021
|
0.00 / 0.00%
|
114.30
|
119.00
|
112.30
|
115.70
|
114.70
|
47.81
|
1,350,800
|
|
10/11/2021
|
-0.20 / -0.17%
|
116.00
|
118.00
|
115.00
|
115.70
|
115.98
|
47.81
|
364,800
|
|
10/8/2021
|
-1.10 / -0.94%
|
117.10
|
118.00
|
115.90
|
115.90
|
116.64
|
47.90
|
473,900
|
|
10/7/2021
|
-0.90 / -0.76%
|
118.00
|
118.00
|
116.30
|
117.00
|
117.23
|
48.35
|
275,000
|
|
10/6/2021
|
+1.40 / +1.20%
|
117.00
|
118.50
|
116.50
|
117.90
|
116.98
|
48.72
|
322,500
|
|
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
|
|
|