Closing price on 6/12/2024
|
|
Open |
32.80 |
High |
33.00 |
Low |
32.80 |
Volume |
1,200 |
Split-adjusted Price |
31.93 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2024
|
+0.10 / +0.30%
|
32.80
|
33.00
|
32.80
|
33.00
|
33.00
|
31.93
|
1,200
|
|
6/11/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.90
|
30.96
|
1,200
|
|
6/10/2024
|
+3.60 / +12.68%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.96
|
100
|
|
6/7/2024
|
+0.80 / +2.52%
|
31.00
|
32.50
|
27.70
|
32.50
|
28.40
|
31.44
|
12,100
|
|
6/6/2024
|
+0.40 / +1.27%
|
31.50
|
31.90
|
31.50
|
31.90
|
31.70
|
30.86
|
4,600
|
|
6/5/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
30.48
|
2,200
|
|
6/4/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
30.48
|
0
|
|
6/3/2024
|
+1.30 / +4.17%
|
30.40
|
32.50
|
30.40
|
32.50
|
31.50
|
31.44
|
3,400
|
|
5/31/2024
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
30.19
|
500
|
|
5/30/2024
|
+1.40 / +4.65%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.40
|
30.48
|
7,400
|
|
5/29/2024
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
29.12
|
600
|
|
5/28/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
29.02
|
1,500
|
|
5/27/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
29.02
|
0
|
|
5/24/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
29.02
|
0
|
|
5/23/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
29.02
|
0
|
|
5/22/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
29.02
|
0
|
|
5/21/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
29.02
|
0
|
|
5/20/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
29.02
|
0
|
|
5/17/2024
|
+1.00 / +3.45%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
29.02
|
200
|
|
5/16/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.06
|
0
|
|
5/15/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.06
|
0
|
|
5/14/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.06
|
0
|
|
5/13/2024
|
-4.20 / -12.65%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.06
|
100
|
|
5/10/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
32.12
|
0
|
|
5/9/2024
|
+1.30 / +4.19%
|
32.00
|
34.50
|
32.00
|
32.30
|
33.20
|
31.25
|
4,400
|
|
5/8/2024
|
0.00 / 0.00%
|
31.10
|
31.50
|
30.50
|
31.50
|
31.00
|
30.48
|
3,000
|
|
5/7/2024
|
-2.60 / -7.62%
|
30.50
|
31.50
|
30.50
|
31.50
|
31.50
|
30.48
|
2,300
|
|
5/6/2024
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
32.99
|
0
|
|
5/3/2024
|
-3.90 / -11.50%
|
33.50
|
35.00
|
30.00
|
30.00
|
34.10
|
29.02
|
1,300
|
|
5/2/2024
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
32.80
|
0
|
|
|