DWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.33	63.65	63.23	63.45	63.45	0.91%	31,414
Jun 26, 2025	62.45	62.97	62.44	62.88	62.88	1.42%	26,651
Jun 25, 2025	61.96	62.07	61.84	62.00	62.00	-2.28%	16,974
Jun 24, 2025	63.38	63.46	63.20	63.44	62.35	0.99%	6,043
Jun 23, 2025	62.41	62.87	62.31	62.82	61.74	0.71%	20,010
Jun 20, 2025	66.57	66.57	62.38	62.38	61.30	-0.73%	8,107
Jun 18, 2025	63.08	63.08	62.77	62.84	61.75	0.21%	8,308
Jun 17, 2025	63.27	63.27	62.70	62.70	61.62	-1.20%	6,652
Jun 16, 2025	63.69	63.95	63.46	63.46	62.37	0.41%	38,712
Jun 13, 2025	63.20	63.53	63.09	63.21	62.11	-1.11%	13,149
Jun 12, 2025	63.78	63.92	63.74	63.91	62.81	0.87%	4,319
Jun 11, 2025	63.55	63.62	63.31	63.36	62.27	-0.25%	10,258
Jun 10, 2025	63.49	63.56	63.29	63.52	62.42	0.29%	25,488
Jun 9, 2025	63.23	63.51	63.23	63.34	62.24	-0.02%	13,326
Jun 6, 2025	63.21	63.41	63.19	63.35	62.25	0.39%	12,847
Jun 5, 2025	63.30	63.30	62.96	63.10	62.01	-0.05%	9,608
Jun 4, 2025	62.97	63.25	62.97	63.13	62.04	0.41%	12,068
Jun 3, 2025	62.73	62.93	62.71	62.87	61.78	-0.77%	16,610
Jun 2, 2025	62.85	63.37	62.85	63.36	62.26	0.99%	6,572
May 30, 2025	62.68	62.74	62.31	62.74	61.65	0.17%	8,565
May 29, 2025	62.58	62.64	62.43	62.63	61.55	0.47%	8,268
May 28, 2025	62.47	62.49	62.27	62.34	61.26	-1.05%	6,869
May 27, 2025	63.04	63.04	62.91	63.00	61.91	1.07%	4,671
May 23, 2025	61.79	62.48	61.79	62.33	61.26	0.13%	15,290
May 22, 2025	62.11	62.40	61.99	62.25	61.17	-0.17%	17,797
May 21, 2025	62.79	62.92	62.31	62.36	61.28	-0.42%	15,344
May 20, 2025	62.41	62.66	62.41	62.62	61.54	0.62%	16,363
May 19, 2025	61.82	62.25	61.82	62.24	61.16	0.78%	13,519
May 16, 2025	61.54	61.78	61.39	61.76	60.69	0.41%	6,601
May 15, 2025	61.30	61.52	61.16	61.50	60.44	1.04%	5,986
May 14, 2025	61.26	61.26	60.76	60.87	59.82	-0.42%	27,463
May 13, 2025	61.00	61.19	60.98	61.13	60.07	0.19%	5,778
May 12, 2025	61.00	61.01	60.87	61.01	59.96	0.07%	12,920
May 9, 2025	61.09	61.09	60.87	60.97	59.91	0.53%	6,239
May 8, 2025	61.00	61.00	60.65	60.65	59.60	-0.51%	12,224
May 7, 2025	61.10	61.24	60.84	60.96	59.91	-0.58%	19,088
May 6, 2025	61.24	61.42	61.20	61.31	60.26	0.24%	8,696
May 5, 2025	61.25	61.32	61.06	61.17	60.11	0.20%	10,361
May 2, 2025	61.02	61.06	60.93	61.04	59.99	1.34%	8,738
May 1, 2025	60.25	60.40	59.90	60.23	59.19	-0.44%	31,317
Apr 30, 2025	60.35	60.59	59.90	60.50	59.45	-0.09%	25,354
Apr 29, 2025	60.37	60.64	60.36	60.56	59.51	0.31%	10,248
Apr 28, 2025	59.96	60.37	59.96	60.37	59.33	0.81%	13,766
Apr 25, 2025	59.52	59.97	59.52	59.89	58.85	0.19%	16,246
Apr 24, 2025	59.25	59.78	59.25	59.77	58.74	1.05%	7,280
Apr 23, 2025	59.33	59.51	58.91	59.15	58.13	0.05%	12,234
Apr 22, 2025	58.73	59.33	58.73	59.12	58.10	1.84%	20,320
Apr 21, 2025	58.39	58.39	57.51	58.05	57.05	0.04%	20,523
Apr 17, 2025	57.86	58.37	57.86	58.03	57.03	1.07%	12,890
Apr 16, 2025	57.56	57.90	57.25	57.41	56.42	0.05%	16,520