|
Closing price on 5/26/2021
|
|
| Open |
139.00 |
| High |
139.00 |
| Low |
135.00 |
| Volume |
159,200 |
| Split-adjusted Price |
28.32 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-1.10 / -0.79%
|
139.00
|
139.00
|
135.00
|
137.90
|
139.00
|
28.32
|
159,200
|
|
|
5/25/2021
|
+0.10 / +0.07%
|
139.00
|
141.00
|
133.90
|
139.00
|
136.91
|
28.55
|
475,800
|
|
|
5/24/2021
|
+5.30 / +3.97%
|
133.60
|
140.00
|
130.70
|
138.90
|
133.67
|
28.53
|
436,200
|
|
|
5/21/2021
|
-4.90 / -3.54%
|
139.90
|
140.00
|
133.60
|
133.60
|
137.11
|
27.44
|
252,300
|
|
|
5/20/2021
|
+3.00 / +2.21%
|
133.20
|
139.60
|
133.20
|
138.50
|
137.72
|
28.45
|
227,900
|
|
|
5/19/2021
|
+1.40 / +1.04%
|
134.10
|
137.00
|
134.00
|
135.50
|
135.87
|
27.83
|
302,600
|
|
|
5/18/2021
|
+5.30 / +4.11%
|
128.30
|
137.00
|
128.30
|
134.10
|
128.30
|
27.54
|
337,200
|
|
|
5/17/2021
|
-2.20 / -1.68%
|
130.80
|
131.00
|
128.50
|
128.80
|
128.50
|
26.46
|
248,400
|
|
|
5/14/2021
|
+8.00 / +6.50%
|
122.10
|
131.00
|
121.00
|
131.00
|
125.79
|
26.91
|
618,500
|
|
|
5/13/2021
|
-2.70 / -2.15%
|
125.00
|
125.70
|
120.70
|
123.00
|
123.53
|
25.26
|
432,000
|
|
|
5/12/2021
|
+1.70 / +1.37%
|
124.00
|
126.20
|
124.00
|
125.70
|
125.17
|
25.82
|
287,200
|
|
|
5/11/2021
|
+6.00 / +5.08%
|
119.50
|
125.00
|
118.00
|
124.00
|
122.51
|
25.47
|
652,400
|
|
|
5/10/2021
|
-1.00 / -0.84%
|
119.00
|
119.00
|
116.00
|
118.00
|
117.43
|
24.24
|
255,600
|
|
|
5/7/2021
|
+1.60 / +1.36%
|
117.40
|
122.00
|
115.30
|
119.00
|
119.76
|
24.44
|
403,700
|
|
|
5/6/2021
|
+0.20 / +0.17%
|
117.10
|
117.50
|
114.90
|
117.40
|
116.02
|
24.11
|
274,900
|
|
|
5/5/2021
|
-1.80 / -1.51%
|
119.00
|
119.30
|
116.90
|
117.20
|
117.97
|
24.07
|
301,100
|
|
|
5/4/2021
|
+7.50 / +6.73%
|
110.00
|
119.30
|
107.60
|
119.00
|
115.23
|
24.44
|
567,800
|
|
|
4/29/2021
|
+3.10 / +2.86%
|
110.00
|
113.00
|
110.00
|
111.50
|
111.52
|
22.90
|
267,000
|
|
|
4/28/2021
|
+2.20 / +2.07%
|
106.20
|
110.00
|
106.00
|
108.40
|
107.62
|
22.27
|
157,800
|
|
|
4/27/2021
|
-4.70 / -4.24%
|
110.10
|
110.10
|
106.00
|
106.20
|
107.99
|
21.81
|
358,900
|
|
|
4/26/2021
|
-3.10 / -2.72%
|
114.00
|
116.00
|
110.90
|
110.90
|
112.58
|
22.78
|
276,600
|
|
|
4/23/2021
|
-2.00 / -1.72%
|
115.20
|
116.50
|
111.90
|
114.00
|
113.50
|
23.42
|
487,600
|
|
|
4/22/2021
|
-3.70 / -3.09%
|
119.70
|
119.80
|
115.00
|
116.00
|
116.84
|
23.83
|
349,100
|
|
|
4/20/2021
|
-0.30 / -0.25%
|
121.00
|
121.80
|
118.40
|
119.70
|
119.91
|
24.59
|
282,900
|
|
|
4/19/2021
|
+4.50 / +3.90%
|
115.50
|
121.00
|
114.80
|
120.00
|
119.00
|
24.65
|
474,800
|
|
|
4/16/2021
|
-2.40 / -2.04%
|
117.90
|
117.90
|
113.60
|
115.50
|
117.90
|
23.72
|
224,300
|
|
|
4/15/2021
|
-1.50 / -1.26%
|
119.00
|
119.20
|
116.70
|
117.90
|
117.86
|
24.22
|
191,500
|
|
|
4/14/2021
|
+2.00 / +1.70%
|
118.00
|
120.80
|
115.50
|
119.40
|
117.03
|
24.52
|
312,100
|
|
|
4/13/2021
|
-1.30 / -1.10%
|
117.10
|
119.70
|
116.00
|
117.40
|
117.55
|
24.11
|
245,400
|
|
|
4/12/2021
|
-2.30 / -1.90%
|
120.80
|
120.80
|
118.40
|
118.70
|
119.03
|
24.38
|
361,000
|
|
|