|
|
Closing price on 5/26/2023
|
|
| Open |
33.00 |
| High |
33.40 |
| Low |
32.95 |
| Volume |
418,900 |
| Split-adjusted Price |
24.84 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.25 / +0.76%
|
33.00
|
33.40
|
32.95
|
33.10
|
33.11
|
24.84
|
418,900
|
|
|
5/25/2023
|
-0.45 / -1.35%
|
33.15
|
33.15
|
32.80
|
32.85
|
32.95
|
24.65
|
1,512,000
|
|
|
5/24/2023
|
-0.50 / -1.48%
|
33.95
|
33.95
|
33.30
|
33.30
|
33.50
|
24.99
|
1,148,000
|
|
|
5/23/2023
|
-0.35 / -1.02%
|
34.30
|
34.30
|
33.55
|
33.80
|
33.87
|
25.36
|
1,145,100
|
|
|
5/22/2023
|
+1.10 / +3.33%
|
33.05
|
34.30
|
33.05
|
34.15
|
33.85
|
25.62
|
1,767,500
|
|
|
5/19/2023
|
+0.05 / +0.15%
|
33.05
|
33.45
|
32.80
|
33.05
|
33.04
|
24.80
|
699,500
|
|
|
5/18/2023
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.90
|
33.00
|
32.99
|
24.76
|
702,300
|
|
|
5/17/2023
|
0.00 / 0.00%
|
33.15
|
33.40
|
32.80
|
32.90
|
32.98
|
24.69
|
1,128,100
|
|
|
5/16/2023
|
-0.60 / -1.79%
|
33.60
|
33.65
|
32.70
|
32.90
|
33.06
|
24.69
|
1,928,400
|
|
|
5/15/2023
|
-0.55 / -1.62%
|
34.70
|
34.70
|
33.50
|
33.50
|
33.92
|
25.14
|
1,698,500
|
|
|
5/12/2023
|
-0.25 / -0.73%
|
34.40
|
34.40
|
33.75
|
34.05
|
34.02
|
25.55
|
1,904,000
|
|
|
5/11/2023
|
-0.20 / -0.58%
|
34.90
|
35.00
|
34.00
|
34.30
|
34.52
|
25.74
|
1,752,800
|
|
|
5/10/2023
|
+1.15 / +3.45%
|
33.40
|
34.55
|
33.35
|
34.50
|
33.98
|
25.89
|
1,582,400
|
|
|
5/9/2023
|
+0.45 / +1.37%
|
33.00
|
33.45
|
32.60
|
33.35
|
33.04
|
25.02
|
928,500
|
|
|
5/8/2023
|
-0.65 / -1.94%
|
33.90
|
34.00
|
32.60
|
32.90
|
33.29
|
24.69
|
1,860,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
33.95
|
34.00
|
33.30
|
33.55
|
33.69
|
25.17
|
813,300
|
|
|
5/4/2023
|
-0.75 / -2.19%
|
34.10
|
34.35
|
33.50
|
33.55
|
33.79
|
25.17
|
1,120,100
|
|
|
4/28/2023
|
+0.95 / +2.85%
|
33.55
|
34.40
|
33.55
|
34.30
|
34.04
|
25.74
|
1,741,700
|
|
|
4/27/2023
|
-0.25 / -0.74%
|
33.60
|
33.80
|
33.10
|
33.35
|
33.41
|
25.02
|
791,900
|
|
|
4/26/2023
|
+0.70 / +2.13%
|
32.65
|
33.60
|
32.60
|
33.60
|
33.16
|
25.21
|
1,078,700
|
|
|
4/25/2023
|
-1.00 / -2.95%
|
34.45
|
34.45
|
32.80
|
32.90
|
33.31
|
24.69
|
1,700,000
|
|
|
4/24/2023
|
-0.55 / -1.60%
|
34.50
|
34.60
|
32.80
|
33.90
|
33.44
|
25.44
|
2,587,300
|
|
|
4/21/2023
|
-0.45 / -1.29%
|
35.40
|
35.65
|
34.00
|
34.45
|
34.71
|
25.85
|
2,040,400
|
|
|
4/20/2023
|
-0.80 / -2.24%
|
35.65
|
35.75
|
34.60
|
34.90
|
35.07
|
26.19
|
1,488,500
|
|
|
4/19/2023
|
+1.65 / +4.85%
|
34.05
|
36.40
|
33.90
|
35.70
|
35.62
|
26.79
|
4,684,600
|
|
|
4/18/2023
|
+1.40 / +4.29%
|
33.30
|
34.40
|
33.25
|
34.05
|
33.94
|
25.55
|
2,442,500
|
|
|
4/17/2023
|
-0.15 / -0.46%
|
32.60
|
33.20
|
32.40
|
32.65
|
32.79
|
24.50
|
1,287,800
|
|
|
4/14/2023
|
-1.25 / -3.67%
|
34.40
|
34.40
|
32.80
|
32.80
|
33.63
|
24.61
|
1,800,000
|
|
|
4/13/2023
|
+0.25 / +0.74%
|
33.80
|
34.45
|
33.40
|
34.05
|
33.94
|
25.55
|
2,125,200
|
|
|
4/12/2023
|
-0.40 / -1.17%
|
34.50
|
34.50
|
33.80
|
33.80
|
34.09
|
25.36
|
1,877,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|