Skip to main content
Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
3.990
+0.340 (9.32%)
Mar 9, 2026, 2:13 PM EDT - Market open

DWSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.544.033.504.00-9.59%181,427
Mar 6, 20263.423.753.393.653.654.89%153,438
Mar 5, 20263.663.803.363.483.48-5.43%131,687
Mar 4, 20263.713.713.483.683.681.38%47,875
Mar 3, 20263.593.763.373.633.63-0.82%126,967
Mar 2, 20263.383.703.253.663.667.02%254,529
Feb 27, 20263.543.593.303.423.42-3.39%92,019
Feb 26, 20263.253.633.163.543.548.59%121,187
Feb 25, 20262.953.452.843.263.2610.51%146,953
Feb 24, 20262.753.002.712.952.958.46%56,398
Feb 23, 20262.962.982.722.722.72-8.11%89,995
Feb 20, 20262.862.982.852.962.963.86%118,005
Feb 19, 20262.763.032.762.852.854.78%156,810
Feb 18, 20262.552.882.542.722.727.09%112,965
Feb 17, 20262.492.602.422.542.540.79%79,131
Feb 13, 20262.322.582.262.522.528.62%62,174
Feb 12, 20262.662.692.222.322.32-11.11%104,943
Feb 11, 20262.392.702.382.612.619.21%139,062
Feb 10, 20262.262.392.252.392.395.29%34,688
Feb 9, 20262.332.352.222.272.270.89%62,247
Feb 6, 20262.182.342.172.252.255.14%45,813
Feb 5, 20262.292.302.082.142.14-6.14%82,184
Feb 4, 20262.272.342.212.282.28-49,744
Feb 3, 20262.242.322.192.282.284.11%59,728
Feb 2, 20262.072.292.072.192.195.80%40,894
Jan 30, 20262.182.182.002.072.07-5.48%71,858
Jan 29, 20262.302.332.182.192.19-2.67%24,520
Jan 28, 20262.292.362.212.252.25-3.02%72,612
Jan 27, 20262.232.352.162.322.324.98%37,588
Jan 26, 20262.302.342.192.212.21-5.56%60,817
Jan 23, 20262.232.392.142.342.344.93%46,813
Jan 22, 20262.232.242.112.232.235.19%54,949
Jan 21, 20262.212.342.052.122.12-1.40%147,052
Jan 20, 20262.052.181.932.152.154.88%78,178
Jan 16, 20261.952.071.902.052.056.77%44,072
Jan 15, 20261.901.971.831.921.921.05%24,905
Jan 14, 20261.992.001.861.901.90-3.55%153,255
Jan 13, 20261.842.041.801.971.9710.67%186,159
Jan 12, 20261.841.841.761.781.781.14%53,141
Jan 9, 20261.731.851.701.761.763.53%56,517
Jan 8, 20261.731.771.701.701.70-1.16%23,974
Jan 7, 20261.671.761.661.721.722.38%46,399
Jan 6, 20261.831.831.661.681.68-4.55%37,976
Jan 5, 20261.631.801.611.761.768.64%83,406
Jan 2, 20261.591.651.551.621.623.85%52,621
Dec 31, 20251.631.641.521.561.56-4.29%118,785
Dec 30, 20251.641.651.621.631.631.24%29,163
Dec 29, 20251.701.701.611.611.61-5.29%76,657
Dec 26, 20251.681.731.671.701.70-16,942
Dec 24, 20251.691.781.651.701.701.80%17,756
Dec 23, 20251.711.791.671.671.67-1.76%28,672
Dec 22, 20251.651.731.651.701.703.03%26,567
Dec 19, 20251.731.731.621.651.651.23%22,589
Dec 18, 20251.591.691.591.631.630.62%61,270
Dec 17, 20251.671.671.501.621.62-3.57%103,240
Dec 16, 20251.711.721.651.681.68-1.75%18,349
Dec 15, 20251.761.781.691.711.71-2.84%29,127
Dec 12, 20251.781.791.761.761.76-15,757
Dec 11, 20251.791.831.761.761.76-3.30%36,732
Dec 10, 20251.821.871.781.821.821.11%19,287
Dec 9, 20251.801.861.691.801.80-3.23%86,620
Dec 8, 20251.931.941.761.861.86-5.10%104,492
Dec 5, 20251.962.051.961.961.96-1.01%33,690
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%50,589
Nov 26, 20251.972.001.911.981.984.21%16,323
Nov 25, 20251.871.961.871.901.900.53%17,135
Nov 24, 20251.811.921.811.891.893.85%27,853
Nov 21, 20251.811.851.781.821.82-0.55%28,144
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