|
Closing price on 8/26/2021
|
|
| Open |
86.10 |
| High |
88.20 |
| Low |
85.00 |
| Volume |
490,400 |
| Split-adjusted Price |
35.54 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
+1.00 / +1.18%
|
86.10
|
88.20
|
85.00
|
86.00
|
86.51
|
35.54
|
490,400
|
|
|
8/25/2021
|
-1.80 / -2.07%
|
86.50
|
86.50
|
83.30
|
85.00
|
84.73
|
35.13
|
535,400
|
|
|
8/24/2021
|
+2.80 / +3.33%
|
89.80
|
89.80
|
86.40
|
86.80
|
88.95
|
35.87
|
889,200
|
|
|
8/23/2021
|
+1.40 / +0.84%
|
170.00
|
170.20
|
168.00
|
169.00
|
169.55
|
34.71
|
422,500
|
|
|
8/20/2021
|
+3.60 / +2.20%
|
165.00
|
171.00
|
163.00
|
167.60
|
167.03
|
34.43
|
490,800
|
|
|
8/19/2021
|
0.00 / 0.00%
|
164.00
|
165.00
|
163.00
|
164.00
|
163.92
|
33.69
|
248,300
|
|
|
8/18/2021
|
-0.40 / -0.24%
|
164.00
|
165.00
|
162.60
|
164.00
|
163.68
|
33.69
|
268,800
|
|
|
8/17/2021
|
+1.40 / +0.86%
|
163.50
|
165.00
|
162.50
|
164.40
|
164.08
|
33.77
|
326,100
|
|
|
8/16/2021
|
+3.30 / +2.07%
|
161.00
|
163.00
|
160.00
|
163.00
|
162.06
|
33.48
|
251,700
|
|
|
8/13/2021
|
+0.10 / +0.06%
|
158.50
|
161.00
|
156.70
|
159.70
|
159.04
|
32.80
|
437,000
|
|
|
8/12/2021
|
-4.40 / -2.68%
|
160.00
|
165.00
|
159.60
|
159.60
|
161.28
|
32.78
|
393,700
|
|
|
8/11/2021
|
+1.10 / +0.68%
|
166.00
|
166.00
|
163.00
|
164.00
|
164.22
|
33.69
|
321,300
|
|
|
8/10/2021
|
+3.30 / +2.07%
|
168.00
|
168.00
|
161.90
|
162.90
|
163.90
|
33.46
|
429,900
|
|
|
8/9/2021
|
+4.60 / +2.97%
|
155.10
|
162.00
|
154.00
|
159.60
|
157.95
|
32.78
|
304,300
|
|
|
8/6/2021
|
0.00 / 0.00%
|
155.00
|
160.00
|
155.00
|
155.00
|
156.36
|
31.84
|
282,800
|
|
|
8/5/2021
|
-2.60 / -1.65%
|
157.70
|
159.00
|
153.80
|
155.00
|
155.20
|
31.84
|
422,800
|
|
|
8/4/2021
|
+0.60 / +0.38%
|
158.20
|
163.00
|
156.00
|
157.60
|
159.49
|
32.37
|
272,000
|
|
|
8/3/2021
|
+7.50 / +5.02%
|
150.00
|
157.00
|
150.00
|
157.00
|
154.63
|
32.25
|
474,100
|
|
|
8/2/2021
|
+0.70 / +0.47%
|
148.60
|
153.00
|
145.00
|
149.50
|
149.60
|
30.71
|
725,500
|
|
|
7/30/2021
|
+1.60 / +1.09%
|
149.50
|
150.00
|
146.90
|
148.80
|
148.69
|
30.56
|
347,600
|
|
|
7/29/2021
|
+6.70 / +4.77%
|
140.10
|
147.20
|
140.10
|
147.20
|
144.90
|
30.24
|
365,900
|
|
|
7/28/2021
|
-5.50 / -3.77%
|
146.00
|
146.00
|
140.20
|
140.50
|
142.64
|
28.86
|
323,300
|
|
|
7/27/2021
|
-0.30 / -0.21%
|
147.80
|
147.80
|
145.20
|
146.00
|
146.25
|
29.99
|
258,900
|
|
|
7/26/2021
|
+8.30 / +6.01%
|
138.00
|
147.50
|
137.00
|
146.30
|
143.50
|
30.05
|
515,000
|
|
|
7/23/2021
|
-3.40 / -2.40%
|
141.40
|
143.30
|
138.00
|
138.00
|
140.16
|
28.35
|
305,700
|
|
|
7/22/2021
|
+6.80 / +5.05%
|
139.60
|
142.80
|
138.50
|
141.40
|
141.35
|
29.04
|
467,400
|
|
|
7/21/2021
|
+8.80 / +7.00%
|
127.00
|
134.60
|
127.00
|
134.60
|
132.46
|
27.65
|
275,900
|
|
|
7/20/2021
|
+1.80 / +1.45%
|
127.00
|
127.00
|
123.30
|
125.80
|
125.22
|
25.84
|
380,300
|
|
|
7/19/2021
|
-6.20 / -4.76%
|
125.00
|
129.00
|
123.30
|
124.00
|
126.01
|
25.47
|
497,200
|
|
|
7/16/2021
|
-2.30 / -1.74%
|
132.10
|
133.50
|
128.00
|
130.20
|
130.07
|
26.74
|
219,600
|
|
|