|
Closing price on 12/21/2022
|
|
| Open |
41.55 |
| High |
42.50 |
| Low |
38.50 |
| Volume |
1,013,000 |
| Split-adjusted Price |
29.71 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2022
|
+1.10 / +3.13%
|
35.35
|
36.30
|
34.50
|
36.20
|
35.50
|
27.16
|
1,550,000
|
|
|
11/24/2022
|
-2.60 / -6.90%
|
37.40
|
37.90
|
35.10
|
35.10
|
35.71
|
26.34
|
1,194,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
38.80
|
39.10
|
37.20
|
37.70
|
38.16
|
28.29
|
564,400
|
|
|
11/22/2022
|
-2.30 / -5.75%
|
37.30
|
40.90
|
37.20
|
37.70
|
38.51
|
28.29
|
1,962,800
|
|
|
11/21/2022
|
-3.00 / -6.98%
|
43.00
|
43.95
|
40.00
|
40.00
|
41.28
|
30.01
|
1,297,600
|
|
|
11/18/2022
|
+2.30 / +5.65%
|
41.00
|
43.00
|
38.80
|
43.00
|
40.90
|
32.26
|
1,457,400
|
|
|
11/17/2022
|
+1.40 / +3.56%
|
40.70
|
42.00
|
40.20
|
40.70
|
41.09
|
30.54
|
689,900
|
|
|
11/16/2022
|
+2.55 / +6.94%
|
34.20
|
39.30
|
34.20
|
39.30
|
35.52
|
29.49
|
4,098,200
|
|
|
11/15/2022
|
-2.75 / -6.96%
|
36.75
|
36.75
|
36.75
|
36.75
|
36.75
|
27.57
|
397,700
|
|
|
11/14/2022
|
-2.95 / -6.95%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
29.64
|
253,000
|
|
|
11/11/2022
|
-3.15 / -6.91%
|
44.00
|
45.00
|
42.45
|
42.45
|
42.81
|
31.85
|
1,850,300
|
|
|
11/10/2022
|
-3.40 / -6.94%
|
48.00
|
48.00
|
45.60
|
45.60
|
46.18
|
34.21
|
1,168,800
|
|
|
|