DEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.89	57.08	56.74	56.89	56.89	0.50%	5,512
Jun 26, 2025	56.50	56.70	56.44	56.61	56.61	0.58%	41,808
Jun 25, 2025	56.51	56.51	56.26	56.28	56.28	-2.33%	2,602
Jun 24, 2025	57.50	57.69	57.50	57.63	56.77	0.69%	5,421
Jun 23, 2025	56.88	57.23	56.83	57.23	56.38	0.56%	2,069
Jun 20, 2025	57.11	57.16	56.91	56.91	56.07	-0.10%	1,247
Jun 18, 2025	57.55	57.55	56.96	56.97	56.13	0.15%	1,861
Jun 17, 2025	57.25	57.25	56.84	56.89	56.04	-0.88%	1,826
Jun 16, 2025	57.56	57.74	57.39	57.39	56.54	0.48%	1,017
Jun 13, 2025	57.44	57.48	57.12	57.12	56.27	-0.89%	9,179
Jun 12, 2025	57.36	57.63	57.36	57.63	56.78	0.52%	4,920
Jun 11, 2025	57.45	57.45	57.34	57.34	56.48	0.08%	955
Jun 10, 2025	57.29	57.36	57.21	57.29	56.44	0.36%	2,166
Jun 9, 2025	56.96	57.25	56.96	57.08	56.23	0.28%	2,788
Jun 6, 2025	56.82	56.92	56.81	56.92	56.08	0.89%	1,539
Jun 5, 2025	56.57	56.61	56.42	56.42	55.58	-0.12%	5,002
Jun 4, 2025	56.72	56.74	56.48	56.49	55.65	-0.32%	8,044
Jun 3, 2025	56.42	56.74	56.42	56.67	55.83	0.13%	2,084
Jun 2, 2025	56.49	56.61	56.22	56.60	55.76	0.19%	4,678
May 30, 2025	56.41	56.59	56.31	56.49	55.65	-0.02%	11,330
May 29, 2025	56.37	56.50	56.24	56.50	55.66	0.56%	3,859
May 28, 2025	56.54	56.54	56.19	56.19	55.35	-0.78%	18,953
May 27, 2025	56.40	57.93	56.29	56.63	55.78	0.87%	3,828
May 23, 2025	55.67	56.17	55.67	56.14	55.31	0.09%	8,533
May 22, 2025	55.89	56.18	55.84	56.09	55.26	-0.02%	6,344
May 21, 2025	56.75	56.75	56.10	56.10	55.27	-1.29%	6,640
May 20, 2025	56.83	56.96	56.78	56.84	55.99	0.08%	4,490
May 19, 2025	56.37	56.82	56.18	56.79	55.95	0.47%	3,116
May 16, 2025	56.18	56.54	56.17	56.53	55.69	0.46%	2,576
May 15, 2025	55.70	56.27	55.64	56.27	55.43	1.35%	8,073
May 14, 2025	55.79	55.79	55.44	55.52	54.69	-0.47%	8,718
May 13, 2025	55.71	55.91	55.60	55.78	54.95	0.07%	8,596
May 12, 2025	55.93	55.93	55.60	55.74	54.91	0.57%	2,262
May 9, 2025	55.29	55.48	55.29	55.42	54.60	0.28%	37,694
May 8, 2025	55.36	55.60	55.27	55.27	54.45	-0.12%	9,290
May 7, 2025	55.42	55.55	55.23	55.34	54.51	-0.05%	7,054
May 6, 2025	55.41	55.41	55.37	55.37	54.54	-0.18%	2,584
May 5, 2025	55.61	55.61	55.43	55.47	54.64	-0.44%	2,304
May 2, 2025	55.51	55.71	55.37	55.71	54.88	1.46%	4,247
May 1, 2025	54.93	55.14	54.75	54.91	54.09	-0.31%	1,588
Apr 30, 2025	54.53	55.08	54.53	55.08	54.26	-0.24%	6,141
Apr 29, 2025	55.14	55.29	55.13	55.21	54.39	0.22%	1,884
Apr 28, 2025	54.71	55.09	54.71	55.09	54.27	0.71%	3,283
Apr 25, 2025	54.70	54.70	54.49	54.70	53.88	-0.20%	3,466
Apr 24, 2025	54.39	54.81	54.36	54.80	53.99	0.71%	5,656
Apr 23, 2025	54.86	54.86	54.21	54.42	53.61	0.31%	3,121
Apr 22, 2025	53.86	54.26	53.86	54.25	53.44	2.02%	4,324
Apr 21, 2025	53.71	53.71	52.71	53.17	52.38	-1.00%	8,514
Apr 17, 2025	53.26	54.08	53.26	53.71	52.91	0.99%	17,556
Apr 16, 2025	53.48	53.70	53.18	53.18	52.39	-0.24%	8,724