DWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	46.29	46.72	45.71	46.02	46.02	-1.81%	33,939
Mar 4, 2026	46.73	46.87	46.55	46.87	46.87	0.42%	23,216
Mar 3, 2026	46.39	46.79	46.00	46.67	46.67	-2.59%	21,069
Mar 2, 2026	47.78	48.04	47.77	47.91	47.91	-1.58%	19,240
Feb 27, 2026	48.66	48.84	48.62	48.68	48.68	0.13%	28,688
Feb 26, 2026	48.60	48.64	48.41	48.62	48.62	-0.06%	23,444
Feb 25, 2026	48.53	48.66	48.40	48.65	48.64	0.59%	15,891
Feb 24, 2026	48.29	48.46	48.29	48.36	48.36	0.42%	49,025
Feb 23, 2026	48.14	48.24	48.04	48.16	48.16	0.19%	11,486
Feb 20, 2026	47.72	48.11	47.72	48.07	48.07	0.38%	21,279
Feb 19, 2026	47.68	47.89	47.64	47.89	47.89	0.14%	16,641
Feb 18, 2026	48.07	48.08	47.75	47.82	47.82	-0.64%	22,409
Feb 17, 2026	48.02	48.13	47.76	48.13	48.13	-0.16%	24,873
Feb 13, 2026	48.12	48.22	47.77	48.21	48.21	0.40%	57,081
Feb 12, 2026	48.03	48.14	47.92	48.01	48.01	0.05%	25,837
Feb 11, 2026	47.80	48.04	47.71	47.99	47.99	1.10%	23,122
Feb 10, 2026	47.40	47.56	47.38	47.47	47.47	0.66%	42,326
Feb 9, 2026	46.93	47.19	46.91	47.16	47.16	0.66%	37,697
Feb 6, 2026	46.71	46.87	46.71	46.85	46.85	1.14%	22,459
Feb 5, 2026	46.33	46.49	46.31	46.32	46.32	-0.41%	21,375
Feb 4, 2026	46.57	46.62	46.42	46.51	46.51	1.25%	16,848
Feb 3, 2026	45.57	45.94	45.57	45.94	45.94	0.63%	17,947
Feb 2, 2026	45.55	45.65	45.48	45.65	45.65	0.48%	17,214
Jan 30, 2026	45.68	45.69	45.39	45.43	45.43	-0.72%	19,947
Jan 29, 2026	45.60	45.83	45.30	45.76	45.76	0.90%	31,130
Jan 28, 2026	45.34	45.45	45.24	45.35	45.35	-0.70%	11,504
Jan 27, 2026	45.37	45.75	45.37	45.67	45.67	1.47%	14,100
Jan 26, 2026	45.12	45.19	45.00	45.01	45.01	0.36%	43,497
Jan 23, 2026	44.37	44.86	44.37	44.85	44.85	0.79%	31,204
Jan 22, 2026	44.40	44.57	44.40	44.50	44.50	0.58%	17,487
Jan 21, 2026	44.18	44.32	44.07	44.24	44.24	0.14%	22,258
Jan 20, 2026	44.18	44.33	44.10	44.18	44.18	-0.40%	18,004
Jan 16, 2026	44.33	44.40	44.25	44.36	44.36	0.28%	17,898
Jan 15, 2026	44.23	44.33	44.18	44.23	44.23	0.08%	16,855
Jan 14, 2026	44.12	44.28	44.12	44.20	44.20	0.56%	22,536
Jan 13, 2026	44.12	44.12	43.91	43.95	43.95	-0.77%	42,373
Jan 12, 2026	44.29	44.29	44.21	44.29	44.29	0.19%	16,891
Jan 9, 2026	44.16	44.23	44.10	44.21	44.21	0.17%	51,762
Jan 8, 2026	44.07	44.14	44.00	44.13	44.13	0.23%	46,495
Jan 7, 2026	44.06	44.10	43.98	44.03	44.03	-0.11%	163,200
Jan 6, 2026	44.29	44.39	43.96	44.08	44.08	-0.38%	534,026
Jan 5, 2026	43.94	44.25	43.90	44.25	44.25	0.45%	18,467
Jan 2, 2026	44.07	44.07	43.95	44.05	44.05	0.26%	20,573
Dec 31, 2025	44.00	44.00	43.87	43.94	43.94	-0.39%	14,212
Dec 30, 2025	44.05	44.12	44.05	44.11	44.11	0.20%	10,376
Dec 29, 2025	43.90	44.06	43.90	44.02	44.02	0.18%	18,754
Dec 26, 2025	43.95	43.96	43.85	43.94	43.94	0.09%	21,460
Dec 24, 2025	43.83	43.96	43.82	43.90	43.90	0.21%	20,131
Dec 23, 2025	43.65	43.81	43.65	43.81	43.81	0.85%	26,252
Dec 22, 2025	43.31	43.44	43.31	43.44	43.44	-1.52%	32,071
Dec 19, 2025	44.05	44.21	44.05	44.11	43.45	0.38%	15,364
Dec 18, 2025	44.11	44.11	43.93	43.94	43.28	0.24%	14,824
Dec 17, 2025	43.87	43.97	43.79	43.84	43.18	-0.37%	12,796
Dec 16, 2025	44.10	44.10	43.92	44.00	43.34	0.12%	22,889
Dec 15, 2025	44.01	44.06	43.88	43.95	43.29	0.60%	21,619
Dec 12, 2025	43.72	43.76	43.55	43.69	43.03	-0.02%	17,822
Dec 11, 2025	43.57	43.81	43.57	43.70	43.04	0.33%	8,470
Dec 10, 2025	43.28	43.57	43.26	43.56	42.90	0.59%	21,344
Dec 9, 2025	43.25	43.40	43.25	43.30	42.65	0.22%	37,675
Dec 8, 2025	43.49	43.49	43.19	43.21	42.56	-0.99%	54,241
Dec 5, 2025	43.70	43.73	43.57	43.64	42.98	0.02%	16,396
Dec 4, 2025	43.82	43.82	43.59	43.63	42.97	-0.28%	6,877
Dec 3, 2025	43.65	43.78	43.65	43.75	43.09	0.41%	14,508
Dec 2, 2025	43.65	43.65	43.47	43.57	42.92	0.35%	11,426
Dec 1, 2025	43.58	43.65	43.42	43.42	42.77	-0.75%	22,196
Nov 28, 2025	43.58	43.75	43.57	43.75	43.09	0.25%	12,861
Nov 26, 2025	43.42	43.66	43.42	43.64	42.98	0.74%	14,143
Nov 25, 2025	43.08	43.38	43.08	43.32	42.67	0.77%	19,766
Nov 24, 2025	42.98	43.03	42.90	42.99	42.34	-0.16%	16,635
Nov 21, 2025	42.79	43.12	42.76	43.06	42.41	1.67%	25,838
Nov 20, 2025	42.77	42.78	42.34	42.35	41.72	-0.94%	14,247
Nov 19, 2025	42.91	42.93	42.67	42.76	42.11	-0.65%	18,760
Nov 18, 2025	42.99	43.10	42.91	43.03	42.39	-0.43%	10,692
Nov 17, 2025	43.38	43.48	43.15	43.22	42.57	-0.67%	17,857
Nov 14, 2025	43.52	43.57	43.47	43.51	42.85	0.11%	8,756
Nov 13, 2025	43.57	43.67	43.45	43.46	42.81	-0.30%	17,123
Nov 12, 2025	43.48	43.64	43.48	43.59	42.93	0.25%	11,610
Nov 11, 2025	43.37	43.53	43.37	43.48	42.83	0.64%	13,187
Nov 10, 2025	43.09	43.24	43.00	43.21	42.55	0.55%	26,557
Nov 7, 2025	42.71	42.98	42.68	42.97	42.32	0.72%	39,729
Nov 6, 2025	42.61	42.94	42.56	42.66	42.02	0.04%	19,666
Nov 5, 2025	42.50	42.67	42.50	42.64	42.00	0.65%	15,621
Nov 4, 2025	42.30	42.51	42.22	42.37	41.73	-0.20%	36,791
Nov 3, 2025	42.49	42.49	42.42	42.45	41.81	-0.33%	13,503
Oct 31, 2025	42.61	42.63	42.47	42.59	41.95	-0.73%	10,796
Oct 30, 2025	42.71	42.92	42.71	42.91	42.26	0.02%	36,046
Oct 29, 2025	43.30	43.30	42.84	42.90	42.25	-1.28%	29,818
Oct 28, 2025	43.43	43.52	43.41	43.45	42.80	-0.05%	20,096
Oct 27, 2025	43.50	43.50	43.44	43.47	42.82	-	17,993
Oct 24, 2025	43.44	43.49	43.39	43.47	42.82	0.20%	39,138
Oct 23, 2025	43.42	43.45	43.33	43.39	42.73	0.52%	13,326
Oct 22, 2025	43.02	43.27	43.02	43.16	42.51	0.48%	15,646
Oct 21, 2025	42.95	43.03	42.91	42.96	42.31	-0.45%	12,389
Oct 20, 2025	43.03	43.16	43.03	43.15	42.50	0.42%	20,637
Oct 17, 2025	42.77	43.01	42.77	42.97	42.32	0.66%	8,804
Oct 16, 2025	42.66	42.83	42.63	42.69	42.05	0.27%	29,397
Oct 15, 2025	42.53	42.62	42.46	42.58	41.93	0.32%	7,252
Oct 14, 2025	42.13	42.58	42.13	42.44	41.80	0.53%	12,537
Oct 13, 2025	42.14	42.25	42.12	42.22	41.58	0.49%	14,539
Oct 10, 2025	42.35	42.35	41.98	42.01	41.38	-0.99%	14,868