|
Closing price on 8/5/2024
|
|
| Open |
56.50 |
| High |
57.40 |
| Low |
54.30 |
| Volume |
2,491,500 |
| Split-adjusted Price |
41.42 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-3.50 / -6.06%
|
56.50
|
57.40
|
54.30
|
54.30
|
55.56
|
41.42
|
2,491,500
|
|
|
8/2/2024
|
+2.20 / +3.96%
|
55.00
|
58.00
|
55.00
|
57.80
|
56.23
|
44.09
|
1,665,800
|
|
|
8/1/2024
|
-3.80 / -6.40%
|
59.30
|
59.60
|
55.60
|
55.60
|
57.20
|
42.42
|
3,359,200
|
|
|
7/31/2024
|
-0.40 / -0.67%
|
60.00
|
60.90
|
59.40
|
59.40
|
59.97
|
45.32
|
1,171,100
|
|
|
7/30/2024
|
-0.60 / -0.99%
|
60.40
|
60.60
|
59.20
|
59.80
|
59.96
|
45.62
|
1,259,400
|
|
|
7/29/2024
|
+0.10 / +0.17%
|
60.80
|
60.80
|
60.10
|
60.40
|
60.39
|
46.08
|
1,563,800
|
|
|
7/26/2024
|
+0.60 / +1.01%
|
59.80
|
60.70
|
59.40
|
60.30
|
60.04
|
46.00
|
1,724,900
|
|
|
7/25/2024
|
+1.10 / +1.88%
|
58.60
|
60.00
|
58.10
|
59.70
|
59.21
|
45.54
|
1,404,300
|
|
|
7/24/2024
|
-3.40 / -5.48%
|
60.60
|
61.00
|
57.70
|
58.60
|
58.97
|
44.71
|
5,209,000
|
|
|
7/23/2024
|
-4.60 / -6.91%
|
67.50
|
67.50
|
62.00
|
62.00
|
63.33
|
47.30
|
4,727,900
|
|
|
7/22/2024
|
-0.30 / -0.45%
|
67.00
|
67.20
|
64.60
|
66.60
|
65.90
|
50.81
|
2,387,300
|
|
|
7/19/2024
|
+1.40 / +2.14%
|
65.20
|
68.10
|
65.00
|
66.90
|
66.95
|
51.04
|
5,260,300
|
|
|
7/18/2024
|
+1.50 / +2.34%
|
64.00
|
65.50
|
62.70
|
65.50
|
63.75
|
49.97
|
1,570,200
|
|
|
7/17/2024
|
0.00 / 0.00%
|
64.50
|
65.80
|
62.60
|
64.00
|
64.47
|
48.82
|
3,594,300
|
|
|
7/16/2024
|
-0.80 / -1.23%
|
64.80
|
65.40
|
63.90
|
64.00
|
64.65
|
48.82
|
1,647,400
|
|
|
7/15/2024
|
-0.10 / -0.15%
|
65.00
|
65.50
|
64.10
|
64.80
|
64.61
|
49.43
|
868,600
|
|
|
7/12/2024
|
+0.40 / +0.62%
|
64.90
|
66.50
|
64.50
|
64.90
|
65.71
|
49.51
|
3,903,800
|
|
|
7/11/2024
|
+0.50 / +0.78%
|
64.20
|
65.00
|
64.20
|
64.50
|
64.62
|
49.21
|
1,328,400
|
|
|
7/10/2024
|
-1.30 / -1.99%
|
65.60
|
65.70
|
64.00
|
64.00
|
64.65
|
48.82
|
1,681,100
|
|
|
7/9/2024
|
+0.20 / +0.31%
|
65.10
|
65.40
|
64.40
|
65.30
|
64.94
|
49.82
|
1,656,700
|
|
|
7/8/2024
|
+0.60 / +0.93%
|
65.40
|
65.50
|
64.70
|
65.10
|
65.08
|
49.66
|
2,138,300
|
|
|
7/5/2024
|
+1.20 / +1.90%
|
63.40
|
64.50
|
63.00
|
64.50
|
63.94
|
49.21
|
1,969,900
|
|
|
7/4/2024
|
-0.60 / -0.94%
|
63.50
|
64.10
|
63.00
|
63.30
|
63.43
|
48.29
|
1,010,600
|
|
|
7/3/2024
|
+0.50 / +0.79%
|
63.10
|
64.00
|
63.10
|
63.90
|
63.71
|
48.75
|
1,264,600
|
|
|
7/2/2024
|
+0.50 / +0.79%
|
63.30
|
63.70
|
62.70
|
63.40
|
63.11
|
48.37
|
1,078,600
|
|
|
7/1/2024
|
+1.70 / +2.78%
|
61.60
|
63.20
|
61.00
|
62.90
|
62.25
|
47.99
|
1,634,300
|
|
|
6/28/2024
|
-0.60 / -0.97%
|
62.00
|
62.40
|
60.20
|
61.20
|
61.49
|
46.69
|
1,714,000
|
|
|
6/27/2024
|
-0.10 / -0.16%
|
61.60
|
62.00
|
61.50
|
61.80
|
61.79
|
47.15
|
673,800
|
|
|
6/26/2024
|
+0.80 / +1.31%
|
61.20
|
62.10
|
60.50
|
61.90
|
61.43
|
47.22
|
718,500
|
|
|
6/25/2024
|
+0.30 / +0.49%
|
60.80
|
61.70
|
60.20
|
61.10
|
60.89
|
46.61
|
1,489,800
|
|
|
|