|
Closing price on 2/27/2023
|
|
Open |
38.60 |
High |
39.30 |
Low |
37.50 |
Volume |
1,034,700 |
Split-adjusted Price |
28.14 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2023
|
-2.35 / -5.90%
|
38.60
|
39.30
|
37.50
|
37.50
|
38.17
|
28.14
|
1,034,700
|
|
2/24/2023
|
-1.05 / -2.57%
|
41.00
|
41.00
|
39.55
|
39.85
|
39.97
|
29.90
|
509,900
|
|
2/23/2023
|
-0.60 / -1.45%
|
41.40
|
42.00
|
39.40
|
40.90
|
40.36
|
30.69
|
1,052,500
|
|
2/22/2023
|
-0.30 / -0.72%
|
41.50
|
43.20
|
40.95
|
41.50
|
42.00
|
31.14
|
1,234,600
|
|
2/21/2023
|
+1.00 / +2.45%
|
41.80
|
42.35
|
41.30
|
41.80
|
41.89
|
31.36
|
1,501,200
|
|
2/20/2023
|
+0.90 / +2.26%
|
40.30
|
40.90
|
39.75
|
40.80
|
40.19
|
30.61
|
732,800
|
|
2/17/2023
|
-0.75 / -1.85%
|
40.00
|
41.00
|
39.50
|
39.90
|
39.96
|
29.94
|
476,100
|
|
2/16/2023
|
+0.90 / +2.26%
|
40.20
|
41.00
|
39.80
|
40.65
|
40.33
|
30.50
|
545,700
|
|
2/15/2023
|
+0.55 / +1.40%
|
39.50
|
39.90
|
39.00
|
39.75
|
39.60
|
29.83
|
553,400
|
|
2/14/2023
|
+0.20 / +0.51%
|
39.40
|
39.60
|
38.70
|
39.20
|
39.23
|
29.41
|
428,000
|
|
2/13/2023
|
-0.70 / -1.76%
|
39.70
|
39.95
|
37.70
|
39.00
|
38.67
|
29.26
|
950,600
|
|
2/10/2023
|
-1.15 / -2.82%
|
41.00
|
41.00
|
39.00
|
39.70
|
39.71
|
29.79
|
742,500
|
|
2/9/2023
|
-0.85 / -2.04%
|
41.90
|
42.90
|
40.80
|
40.85
|
41.36
|
30.65
|
561,900
|
|
2/8/2023
|
+0.70 / +1.71%
|
41.80
|
42.05
|
41.00
|
41.70
|
41.51
|
31.29
|
681,400
|
|
2/7/2023
|
-0.05 / -0.12%
|
41.05
|
42.95
|
40.80
|
41.00
|
42.01
|
30.76
|
1,100,200
|
|
2/6/2023
|
-0.25 / -0.61%
|
41.20
|
41.30
|
40.45
|
41.05
|
40.82
|
30.80
|
435,700
|
|
2/3/2023
|
+0.80 / +1.98%
|
40.90
|
41.50
|
40.50
|
41.30
|
40.86
|
30.99
|
438,300
|
|
2/2/2023
|
-0.80 / -1.94%
|
42.00
|
42.00
|
40.10
|
40.50
|
41.11
|
30.39
|
603,000
|
|
2/1/2023
|
-2.70 / -6.14%
|
44.90
|
44.90
|
41.05
|
41.30
|
43.59
|
30.99
|
1,237,400
|
|
1/31/2023
|
+1.20 / +2.80%
|
42.85
|
44.00
|
41.80
|
44.00
|
42.73
|
33.01
|
871,200
|
|
1/30/2023
|
-0.80 / -1.83%
|
43.55
|
43.55
|
42.25
|
42.80
|
42.87
|
32.11
|
1,089,200
|
|
1/27/2023
|
+0.40 / +0.93%
|
43.80
|
44.60
|
43.40
|
43.60
|
44.12
|
32.71
|
1,011,600
|
|
1/19/2023
|
+0.65 / +1.53%
|
42.90
|
43.20
|
42.00
|
43.20
|
42.87
|
32.41
|
998,200
|
|
1/18/2023
|
+2.75 / +6.91%
|
40.00
|
42.55
|
39.85
|
42.55
|
41.28
|
31.93
|
1,375,400
|
|
1/17/2023
|
+1.00 / +2.58%
|
39.20
|
39.90
|
38.90
|
39.80
|
39.36
|
29.86
|
631,400
|
|
1/16/2023
|
-0.80 / -2.02%
|
40.05
|
40.30
|
38.80
|
38.80
|
39.20
|
29.11
|
494,500
|
|
1/13/2023
|
0.00 / 0.00%
|
39.60
|
40.00
|
39.10
|
39.60
|
39.58
|
29.71
|
508,600
|
|
1/12/2023
|
0.00 / 0.00%
|
39.70
|
39.95
|
39.00
|
39.60
|
39.41
|
29.71
|
450,100
|
|
1/11/2023
|
-0.15 / -0.38%
|
39.50
|
40.30
|
39.50
|
39.60
|
39.88
|
29.71
|
471,900
|
|
1/10/2023
|
+1.15 / +2.98%
|
39.00
|
39.85
|
37.85
|
39.75
|
38.80
|
29.83
|
596,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|