|
Closing price on 9/5/2023
|
|
Open |
57.90 |
High |
59.80 |
Low |
57.00 |
Volume |
1,966,000 |
Split-adjusted Price |
44.27 |
|
|
DGW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2023
|
+1.10 / +1.90%
|
57.90
|
59.80
|
57.00
|
59.00
|
58.24
|
44.27
|
1,966,000
|
|
8/31/2023
|
-0.30 / -0.52%
|
58.50
|
58.60
|
57.80
|
57.90
|
58.09
|
43.44
|
1,923,300
|
|
8/30/2023
|
+0.90 / +1.57%
|
57.40
|
59.20
|
57.30
|
58.20
|
58.53
|
43.67
|
2,173,200
|
|
8/29/2023
|
+0.40 / +0.70%
|
56.90
|
57.90
|
55.60
|
57.30
|
56.85
|
42.99
|
2,547,400
|
|
8/28/2023
|
+1.90 / +3.45%
|
55.80
|
57.50
|
55.00
|
56.90
|
56.10
|
42.69
|
3,184,400
|
|
8/25/2023
|
+1.20 / +2.23%
|
53.80
|
55.60
|
53.60
|
55.00
|
54.66
|
41.27
|
2,671,500
|
|
8/24/2023
|
+2.40 / +4.67%
|
51.80
|
54.30
|
51.40
|
53.80
|
53.34
|
40.37
|
3,059,900
|
|
8/23/2023
|
-0.50 / -0.96%
|
52.80
|
52.80
|
51.20
|
51.40
|
51.91
|
38.57
|
1,292,200
|
|
8/22/2023
|
+3.35 / +6.90%
|
49.50
|
51.90
|
48.00
|
51.90
|
50.00
|
38.94
|
3,425,100
|
|
8/21/2023
|
-1.40 / -2.80%
|
48.30
|
50.20
|
48.15
|
48.55
|
48.96
|
36.43
|
1,914,200
|
|
8/18/2023
|
-3.75 / -6.98%
|
53.00
|
53.30
|
49.95
|
49.95
|
51.11
|
37.48
|
3,750,700
|
|
8/17/2023
|
+0.70 / +1.32%
|
53.00
|
54.20
|
52.30
|
53.70
|
53.12
|
40.29
|
2,326,800
|
|
8/16/2023
|
-1.00 / -1.85%
|
54.00
|
54.40
|
52.70
|
53.00
|
53.32
|
39.77
|
1,517,500
|
|
8/15/2023
|
-0.50 / -0.92%
|
55.50
|
55.50
|
54.00
|
54.00
|
54.59
|
40.52
|
1,696,700
|
|
8/14/2023
|
+0.90 / +1.68%
|
53.90
|
55.40
|
52.60
|
54.50
|
54.05
|
40.89
|
2,248,200
|
|
8/11/2023
|
-0.90 / -1.65%
|
54.60
|
54.80
|
51.90
|
53.60
|
53.04
|
40.22
|
3,406,500
|
|
8/10/2023
|
-1.30 / -2.33%
|
56.00
|
56.00
|
54.20
|
54.50
|
55.02
|
40.89
|
1,245,400
|
|
8/9/2023
|
+0.70 / +1.27%
|
54.60
|
56.00
|
54.40
|
55.80
|
55.13
|
41.87
|
1,616,300
|
|
8/8/2023
|
-1.10 / -1.96%
|
56.20
|
56.90
|
55.00
|
55.10
|
55.53
|
41.34
|
1,818,500
|
|
8/7/2023
|
+0.20 / +0.36%
|
56.70
|
58.00
|
55.60
|
56.20
|
56.46
|
42.17
|
2,056,200
|
|
8/4/2023
|
0.00 / 0.00%
|
56.10
|
56.40
|
55.50
|
56.00
|
55.93
|
42.02
|
1,199,400
|
|
8/3/2023
|
+2.00 / +3.70%
|
54.10
|
56.80
|
53.80
|
56.00
|
55.78
|
42.02
|
4,464,700
|
|
8/2/2023
|
+0.90 / +1.69%
|
53.10
|
54.20
|
52.90
|
54.00
|
53.67
|
40.52
|
1,785,000
|
|
8/1/2023
|
-1.00 / -1.85%
|
54.80
|
54.80
|
53.10
|
53.10
|
53.63
|
39.84
|
1,455,200
|
|
7/31/2023
|
+0.60 / +1.12%
|
53.20
|
54.80
|
52.50
|
54.10
|
53.33
|
40.59
|
2,387,700
|
|
7/28/2023
|
-0.60 / -1.11%
|
54.00
|
54.40
|
52.70
|
53.50
|
53.41
|
40.14
|
2,462,300
|
|
7/27/2023
|
+1.70 / +3.24%
|
52.90
|
54.30
|
52.40
|
54.10
|
53.35
|
40.59
|
2,307,900
|
|
7/26/2023
|
-1.10 / -2.06%
|
53.50
|
54.40
|
52.20
|
52.40
|
52.65
|
39.32
|
2,610,000
|
|
7/25/2023
|
-1.00 / -1.83%
|
53.90
|
54.80
|
52.70
|
53.50
|
53.35
|
40.14
|
2,887,400
|
|
7/24/2023
|
-0.40 / -0.73%
|
55.10
|
55.10
|
53.50
|
54.50
|
54.05
|
40.89
|
2,300,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|