Closing price on 4/13/2022
|
|
Open |
133.00 |
High |
138.50 |
Low |
132.20 |
Volume |
670,700 |
Split-adjusted Price |
74.65 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2022
|
+5.00 / +3.77%
|
133.00
|
138.50
|
132.20
|
137.80
|
134.27
|
74.65
|
670,700
|
|
4/12/2022
|
-4.70 / -3.42%
|
137.90
|
137.90
|
131.20
|
132.80
|
133.90
|
71.94
|
489,200
|
|
4/8/2022
|
+0.30 / +0.22%
|
135.00
|
140.10
|
131.20
|
137.50
|
136.00
|
74.48
|
793,400
|
|
4/7/2022
|
-10.30 / -6.98%
|
149.10
|
149.80
|
137.20
|
137.20
|
139.30
|
74.32
|
2,798,100
|
|
4/6/2022
|
+0.90 / +0.61%
|
146.00
|
151.00
|
145.50
|
147.50
|
148.25
|
79.90
|
724,000
|
|
4/5/2022
|
0.00 / 0.00%
|
145.30
|
149.00
|
143.10
|
146.60
|
146.81
|
79.41
|
409,400
|
|
4/4/2022
|
-0.80 / -0.54%
|
147.50
|
153.00
|
146.60
|
146.60
|
150.14
|
79.41
|
785,500
|
|
4/1/2022
|
+5.40 / +3.80%
|
141.50
|
148.00
|
140.50
|
147.40
|
145.11
|
79.85
|
675,200
|
|
3/31/2022
|
-4.20 / -2.87%
|
146.20
|
149.00
|
142.00
|
142.00
|
144.56
|
76.92
|
494,100
|
|
3/30/2022
|
+4.20 / +2.96%
|
141.50
|
146.50
|
141.00
|
146.20
|
143.91
|
79.20
|
1,105,200
|
|
3/29/2022
|
-6.00 / -4.05%
|
146.50
|
148.00
|
140.90
|
142.00
|
143.11
|
76.92
|
1,143,000
|
|
3/28/2022
|
+6.20 / +4.37%
|
142.00
|
149.40
|
142.00
|
148.00
|
145.93
|
80.17
|
860,200
|
|
3/25/2022
|
+9.20 / +6.94%
|
134.00
|
141.80
|
132.50
|
141.80
|
139.26
|
76.81
|
1,350,400
|
|
3/24/2022
|
+0.90 / +0.68%
|
132.50
|
137.90
|
131.70
|
132.60
|
135.09
|
71.83
|
706,600
|
|
3/23/2022
|
+8.60 / +6.99%
|
122.80
|
131.70
|
122.00
|
131.70
|
130.05
|
71.34
|
1,348,300
|
|
3/22/2022
|
-3.40 / -2.69%
|
126.00
|
126.50
|
122.00
|
123.10
|
123.79
|
66.68
|
540,300
|
|
3/21/2022
|
+1.90 / +1.52%
|
124.20
|
127.50
|
123.00
|
126.50
|
125.61
|
68.52
|
497,700
|
|
3/18/2022
|
-0.40 / -0.32%
|
125.00
|
128.00
|
123.70
|
124.60
|
125.62
|
67.49
|
540,600
|
|
3/17/2022
|
+8.10 / +6.93%
|
118.00
|
125.00
|
118.00
|
125.00
|
123.34
|
67.71
|
1,322,300
|
|
3/16/2022
|
+4.40 / +3.91%
|
113.50
|
117.00
|
112.60
|
116.90
|
114.87
|
63.32
|
441,900
|
|
3/15/2022
|
-1.70 / -1.49%
|
114.20
|
115.50
|
110.80
|
112.50
|
112.79
|
60.94
|
554,100
|
|
3/14/2022
|
-4.80 / -4.03%
|
119.10
|
119.10
|
114.20
|
114.20
|
116.52
|
61.86
|
453,100
|
|
3/11/2022
|
-1.40 / -1.16%
|
120.60
|
122.90
|
118.50
|
119.00
|
120.89
|
64.46
|
570,600
|
|
3/10/2022
|
+2.40 / +2.03%
|
118.80
|
121.00
|
118.00
|
120.40
|
119.70
|
65.22
|
479,800
|
|
3/9/2022
|
-0.70 / -0.59%
|
119.30
|
121.50
|
117.50
|
118.00
|
119.15
|
63.92
|
515,700
|
|
3/8/2022
|
-0.60 / -0.50%
|
117.50
|
122.80
|
117.50
|
118.70
|
120.16
|
64.30
|
739,700
|
|
3/7/2022
|
-2.00 / -1.65%
|
120.50
|
121.00
|
117.00
|
119.30
|
118.94
|
64.62
|
467,100
|
|
3/4/2022
|
-2.20 / -1.78%
|
122.80
|
122.80
|
120.80
|
121.30
|
121.65
|
65.71
|
404,000
|
|
3/3/2022
|
-0.40 / -0.32%
|
124.00
|
125.00
|
121.60
|
123.50
|
122.81
|
66.90
|
397,900
|
|
3/2/2022
|
-3.10 / -2.44%
|
125.00
|
125.00
|
122.00
|
123.90
|
124.01
|
67.12
|
445,500
|
|
|