Closing price on 8/10/2022
|
|
Open |
64.10 |
High |
64.20 |
Low |
62.40 |
Volume |
689,500 |
Split-adjusted Price |
61.77 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2022
|
-1.00 / -1.57%
|
64.10
|
64.20
|
62.40
|
62.80
|
63.08
|
61.77
|
689,500
|
|
8/9/2022
|
-1.10 / -1.69%
|
64.60
|
66.10
|
63.50
|
63.80
|
64.54
|
62.75
|
689,400
|
|
8/8/2022
|
+2.00 / +3.18%
|
63.30
|
64.90
|
62.50
|
64.90
|
63.68
|
63.83
|
570,700
|
|
8/5/2022
|
0.00 / 0.00%
|
62.50
|
63.90
|
62.50
|
62.90
|
63.01
|
61.86
|
436,200
|
|
8/4/2022
|
+2.00 / +3.28%
|
61.50
|
64.40
|
61.30
|
62.90
|
63.11
|
61.86
|
1,092,000
|
|
8/3/2022
|
+0.60 / +1.00%
|
60.00
|
60.90
|
58.90
|
60.90
|
60.12
|
59.90
|
330,200
|
|
8/2/2022
|
-0.60 / -0.99%
|
59.90
|
62.00
|
59.90
|
60.30
|
60.64
|
59.31
|
307,200
|
|
8/1/2022
|
+2.30 / +3.92%
|
58.60
|
60.90
|
56.50
|
60.90
|
58.00
|
59.90
|
801,900
|
|
7/29/2022
|
-1.90 / -3.14%
|
60.60
|
60.80
|
58.00
|
58.60
|
59.51
|
57.63
|
509,700
|
|
7/28/2022
|
+0.10 / +0.17%
|
61.00
|
62.30
|
60.00
|
60.50
|
61.10
|
59.50
|
482,100
|
|
7/27/2022
|
-0.30 / -0.49%
|
60.00
|
61.10
|
59.80
|
60.40
|
60.53
|
59.40
|
195,200
|
|
7/26/2022
|
+1.70 / +2.88%
|
59.80
|
61.50
|
58.10
|
60.70
|
60.21
|
59.70
|
663,000
|
|
7/25/2022
|
-2.00 / -3.28%
|
60.00
|
61.20
|
58.40
|
59.00
|
59.47
|
58.03
|
615,200
|
|
7/22/2022
|
-1.50 / -2.40%
|
63.00
|
63.50
|
61.00
|
61.00
|
61.85
|
60.00
|
509,800
|
|
7/21/2022
|
+3.10 / +5.22%
|
61.00
|
63.00
|
60.10
|
62.50
|
61.95
|
61.47
|
959,800
|
|
7/20/2022
|
+3.80 / +6.83%
|
56.50
|
59.40
|
56.20
|
59.40
|
58.55
|
58.42
|
718,600
|
|
7/19/2022
|
+0.60 / +1.09%
|
55.00
|
55.60
|
54.00
|
55.60
|
54.94
|
54.68
|
442,900
|
|
7/18/2022
|
+2.50 / +4.76%
|
52.50
|
55.40
|
52.00
|
55.00
|
54.10
|
54.09
|
570,800
|
|
7/15/2022
|
-0.90 / -1.69%
|
53.50
|
55.50
|
52.50
|
52.50
|
53.75
|
51.64
|
492,900
|
|
7/14/2022
|
-1.20 / -2.20%
|
54.30
|
54.50
|
53.00
|
53.40
|
53.49
|
52.52
|
400,300
|
|
7/13/2022
|
-0.60 / -1.09%
|
55.50
|
56.00
|
54.50
|
54.60
|
55.38
|
53.70
|
274,500
|
|
7/12/2022
|
+2.10 / +3.95%
|
53.40
|
55.60
|
53.30
|
55.20
|
54.25
|
54.29
|
279,400
|
|
7/11/2022
|
-3.90 / -6.84%
|
54.50
|
56.40
|
53.10
|
53.10
|
54.68
|
52.23
|
964,900
|
|
7/8/2022
|
+1.00 / +1.79%
|
56.10
|
58.50
|
56.10
|
57.00
|
57.23
|
56.06
|
333,200
|
|
7/7/2022
|
+2.30 / +4.28%
|
53.70
|
57.00
|
53.10
|
56.00
|
55.21
|
55.08
|
477,600
|
|
7/6/2022
|
-4.00 / -6.93%
|
54.50
|
56.60
|
53.70
|
53.70
|
54.73
|
52.82
|
948,800
|
|
7/5/2022
|
-4.30 / -6.94%
|
61.30
|
62.70
|
57.70
|
57.70
|
58.27
|
56.75
|
1,291,500
|
|
7/4/2022
|
-1.50 / -2.36%
|
61.50
|
63.80
|
61.50
|
62.00
|
62.41
|
60.98
|
681,100
|
|
7/1/2022
|
-0.40 / -0.63%
|
65.40
|
67.50
|
61.80
|
63.50
|
64.54
|
62.45
|
934,100
|
|
6/30/2022
|
-0.10 / -0.09%
|
117.10
|
118.80
|
115.30
|
116.00
|
116.97
|
62.84
|
689,100
|
|
|