Skip to main content
Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.970
-0.010 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
1.960
-0.010 (-0.51%)
After-hours: Dec 5, 2025, 7:10 PM EST

DWSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.962.051.961.961.96-1.01%33,673
Dec 4, 20251.992.011.921.981.981.02%21,120
Dec 3, 20251.982.031.941.961.963.16%11,736
Dec 2, 20251.961.961.901.901.90-2.06%14,491
Dec 1, 20251.991.991.941.941.94-1.02%39,458
Nov 28, 20252.052.051.961.961.96-1.01%50,239
Nov 26, 20251.972.001.911.981.984.21%16,323
Nov 25, 20251.871.961.871.901.900.53%16,963
Nov 24, 20251.811.921.811.891.893.85%27,853
Nov 21, 20251.811.851.781.821.82-0.55%27,944
Nov 20, 20251.911.981.831.831.83-4.19%22,088
Nov 19, 20251.952.051.881.911.91-2.05%33,158
Nov 18, 20252.052.071.941.951.95-5.80%49,457
Nov 17, 20252.032.152.032.072.070.98%38,542
Nov 14, 20252.002.082.002.052.051.99%17,623
Nov 13, 20252.012.172.002.012.01-2.43%28,647
Nov 12, 20252.082.132.062.062.06-1.90%18,048
Nov 11, 20252.072.162.042.102.10-0.47%20,747
Nov 10, 20252.022.161.952.112.118.21%64,071
Nov 7, 20252.052.071.801.951.95-8.02%144,409
Nov 6, 20252.232.232.052.122.12-1.85%70,717
Nov 5, 20252.002.162.002.162.167.46%40,924
Nov 4, 20252.032.202.012.012.01-2.43%34,726
Nov 3, 20251.962.091.952.062.064.57%52,278
Oct 31, 20252.002.081.871.971.97-2.23%34,480
Oct 30, 20252.022.082.012.022.02-0.25%24,529
Oct 29, 20252.082.142.022.022.02-6.48%45,303
Oct 28, 20252.192.262.092.162.16-1.82%68,162
Oct 27, 20252.322.352.122.202.20-2.22%94,951
Oct 24, 20252.202.282.052.252.255.63%141,775
Oct 23, 20251.932.201.892.132.1312.70%241,630
Oct 22, 20251.902.041.751.891.890.53%193,346
Oct 21, 20251.801.881.761.881.883.30%36,694
Oct 20, 20251.811.901.741.821.828.98%35,082
Oct 17, 20251.811.811.671.671.67-9.24%46,798
Oct 16, 20251.901.901.801.841.84-3.66%33,555
Oct 15, 20251.961.991.861.911.91-3.54%41,821
Oct 14, 20251.902.051.861.981.983.66%65,824
Oct 13, 20251.871.921.801.911.919.14%59,958
Oct 10, 20251.971.971.751.751.75-13.79%108,574
Oct 9, 20252.032.081.992.032.035.73%139,609
Oct 8, 20251.781.921.781.921.9210.34%115,569
Oct 7, 20251.751.781.651.741.74-1.14%78,505
Oct 6, 20251.751.811.731.761.76-1.12%31,896
Oct 3, 20251.821.821.711.781.78-20,209
Oct 2, 20251.811.861.771.781.78-1.66%32,655
Oct 1, 20251.771.821.771.811.812.84%13,783
Sep 30, 20251.861.871.761.761.76-2.22%19,602
Sep 29, 20251.851.851.751.801.80-1.64%31,060
Sep 26, 20251.861.871.781.831.83-1.08%29,239
Sep 25, 20252.022.021.831.851.85-8.42%80,269
Sep 24, 20251.832.081.832.022.0210.38%169,999
Sep 23, 20251.791.841.771.831.833.39%147,302
Sep 22, 20251.751.801.711.771.772.91%82,178
Sep 19, 20251.661.731.611.721.725.52%85,056
Sep 18, 20251.611.661.601.631.631.87%49,799
Sep 17, 20251.551.681.551.601.600.63%70,294
Sep 16, 20251.591.621.581.591.59-14,887
Sep 15, 20251.531.661.521.591.590.32%25,504
Sep 12, 20251.651.661.581.591.59-2.76%22,322
Sep 11, 20251.551.691.551.631.630.31%39,237
Sep 10, 20251.601.641.571.631.634.17%69,401
Sep 9, 20251.551.611.551.561.56-1.89%30,471
Sep 8, 20251.661.661.591.591.59-1.30%34,962
Sep 5, 20251.601.631.581.611.610.69%33,555
Sep 4, 20251.611.661.591.601.60-1.23%30,076
Sep 3, 20251.601.701.601.621.62-0.31%135,138
Sep 2, 20251.601.631.601.631.63-0.31%47,848
Aug 29, 20251.601.651.601.631.630.62%19,445
Aug 28, 20251.661.661.591.621.62-3.57%27,045
Aug 27, 20251.501.691.501.681.6810.53%96,110
Aug 26, 20251.511.631.471.521.52-52,913
Aug 25, 20251.461.531.461.521.52-0.65%54,339
Aug 22, 20251.471.531.451.531.535.52%44,233
Aug 21, 20251.481.481.401.451.45-1.02%40,513
Aug 20, 20251.401.481.381.471.477.72%128,103
Aug 19, 20251.441.501.361.361.36-3.89%106,847
Aug 18, 20251.301.421.301.421.429.69%104,486
Aug 15, 20251.301.311.271.291.29-0.77%70,468
Aug 14, 20251.321.351.301.301.30-4.41%111,190
Aug 13, 20251.371.391.341.361.36-72,944
Aug 12, 20251.381.411.331.361.360.74%50,511
Aug 11, 20251.341.381.341.351.35-0.74%83,625
Aug 8, 20251.351.391.351.361.36-30,449
Aug 7, 20251.371.391.351.361.36-25,260
Aug 6, 20251.391.421.361.361.36-2.86%32,379
Aug 5, 20251.441.441.381.401.40-0.71%49,144
Aug 4, 20251.441.461.401.411.41-2.08%55,432
Aug 1, 20251.421.441.401.441.44-0.69%49,986
Jul 31, 20251.441.471.441.451.45-2.03%39,869
Jul 30, 20251.611.611.471.481.48-6.33%261,433
Jul 29, 20251.511.601.471.581.586.04%157,860
Jul 28, 20251.451.531.441.491.495.67%110,064
Jul 25, 20251.471.481.411.411.41-4.08%48,851
Jul 24, 20251.501.501.471.471.47-2.00%34,699
Jul 23, 20251.481.521.481.501.500.67%24,139
Jul 22, 20251.471.531.471.491.492.76%66,609
Jul 21, 20251.501.531.441.451.45-3.97%76,761
Jul 18, 20251.701.741.491.511.51-13.22%225,445
Jul 17, 20251.431.741.371.741.7422.54%592,039