Register for streaming realtime charts, analysis tools, and prices.
DWSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.47 | -0.02 | -1.34% | 1.55 | 1.61 | 1.47 | 641 |
| May 02 2024 | 1.49 | -0.09 | -5.92% | 1.59 | 1.75 | 1.40 | 16,671 |
| May 01 2024 | 1.5837 | 0.00 | 0.00% | 1.65 | 1.65 | 1.5837 | 160 |
| Apr 30 2024 | 1.5837 | -0.05 | -2.84% | 1.66 | 1.66 | 1.5837 | 310 |
| Apr 29 2024 | 1.63 | -0.01 | -0.61% | 1.64 | 1.72 | 1.5211 | 5,754 |
| Apr 26 2024 | 1.64 | 0.05 | 3.14% | 1.55 | 1.66 | 1.49 | 13,610 |
| Apr 25 2024 | 1.59 | 0.05 | 3.25% | 1.50 | 1.60 | 1.36 | 8,229 |
| Apr 24 2024 | 1.54 | -0.09 | -5.23% | 1.57 | 1.57 | 1.38 | 19,289 |
| Apr 23 2024 | 1.625 | -0.07 | -3.85% | 1.67 | 1.67 | 1.4999 | 12,736 |
| Apr 22 2024 | 1.69 | 0.01 | 0.60% | 1.50 | 1.765 | 1.50 | 18,249 |
| Apr 19 2024 | 1.68 | -0.51 | -23.29% | 1.85 | 1.9672 | 1.6624 | 34,189 |
| Apr 18 2024 | 2.19 | 0.04 | 1.86% | 2.18 | 2.20 | 2.07 | 53,827 |
| Apr 17 2024 | 2.15 | 0.25 | 13.16% | 2.03 | 2.1809 | 2.0002 | 20,105 |
| Apr 16 2024 | 1.90 | -0.07 | -3.55% | 2.10 | 2.22 | 1.77 | 122,305 |
| Apr 15 2024 | 1.97 | 0.18 | 10.06% | 2.03 | 2.11 | 1.75 | 100,894 |
| Apr 12 2024 | 1.79 | 0.02 | 0.85% | 1.80 | 1.812 | 1.74 | 13,822 |
| Apr 11 2024 | 1.775 | 0.05 | 3.20% | 1.75 | 1.88 | 1.72 | 30,396 |
| Apr 10 2024 | 1.72 | -0.02 | -1.15% | 1.67 | 1.79 | 1.67 | 20,823 |
| Apr 09 2024 | 1.74 | 0.04 | 2.35% | 1.74 | 1.7499 | 1.74 | 2,355 |
| Apr 08 2024 | 1.70 | -0.02 | -1.16% | 1.74 | 1.75 | 1.675 | 90,185 |
| Apr 05 2024 | 1.72 | 0.06 | 3.61% | 1.64 | 1.74 | 1.64 | 32,203 |
| Apr 04 2024 | 1.66 | 0.05 | 3.30% | 1.70 | 1.74 | 1.65 | 11,464 |
| Apr 03 2024 | 1.607 | -0.11 | -6.57% | 1.72 | 1.73 | 1.607 | 14,800 |
| Apr 02 2024 | 1.72 | 0.01 | 0.58% | 1.73 | 1.73 | 1.65 | 14,156 |
| Apr 01 2024 | 1.71 | 0.29 | 20.42% | 1.58 | 1.73 | 1.58 | 124,753 |
| Mar 28 2024 | 1.42 | -0.01 | -0.70% | 1.43 | 1.43 | 1.42 | 1,404 |
| Mar 27 2024 | 1.43 | 0.04 | 2.88% | 1.38 | 1.43 | 1.31 | 8,752 |
| Mar 26 2024 | 1.39 | -0.05 | -3.47% | 1.46 | 1.46 | 1.31 | 8,506 |
| Mar 25 2024 | 1.44 | 0.01 | 0.70% | 1.44 | 1.44 | 1.44 | 388 |
| Mar 22 2024 | 1.43 | -0.03 | -2.05% | 1.45 | 1.45 | 1.3723 | 1,503 |
| Mar 21 2024 | 1.46 | 0.00 | 0.00% | 1.33 | 1.46 | 1.33 | 495 |
| Mar 20 2024 | 1.46 | 0.12 | 8.96% | 1.36 | 1.46 | 1.3315 | 2,155 |
| Mar 19 2024 | 1.34 | -0.06 | -4.29% | 1.42 | 1.46 | 1.34 | 3,834 |
| Mar 18 2024 | 1.40 | -0.06 | -4.11% | 1.47 | 1.47 | 1.40 | 2,633 |
| Mar 15 2024 | 1.46 | 0.06 | 4.29% | 1.38 | 1.47 | 1.37 | 1,819 |
| Mar 14 2024 | 1.40 | 0.03 | 2.19% | 1.31 | 1.40 | 1.30 | 1,453 |
| Mar 13 2024 | 1.37 | -0.10 | -6.80% | 1.46 | 1.46 | 1.30 | 14,732 |
| Mar 12 2024 | 1.47 | 0.09 | 6.52% | 1.41 | 1.48 | 1.41 | 527 |
| Mar 11 2024 | 1.38 | -0.07 | -4.83% | 1.48 | 1.48 | 1.38 | 5,560 |
| Mar 08 2024 | 1.45 | 0.06 | 4.32% | 1.36 | 1.46 | 1.27 | 12,201 |
| Mar 07 2024 | 1.39 | 0.02 | 1.46% | 1.38 | 1.40 | 1.38 | 8,172 |
| Mar 06 2024 | 1.37 | 0.09 | 7.03% | 1.33 | 1.45 | 1.28 | 84,792 |
| Mar 05 2024 | 1.28 | -0.15 | -10.68% | 1.40 | 1.4111 | 1.28 | 12,424 |
| Mar 04 2024 | 1.433 | 0.11 | 8.56% | 1.32 | 1.433 | 1.32 | 2,690 |
| Mar 01 2024 | 1.32 | 0.00 | 0.00% | 1.40 | 1.40 | 1.32 | 6,381 |
| Feb 29 2024 | 1.32 | -0.03 | -2.22% | 1.42 | 1.50 | 1.31 | 24,328 |
| Feb 28 2024 | 1.35 | -0.08 | -5.59% | 1.47 | 1.485 | 1.35 | 8,638 |
| Feb 27 2024 | 1.43 | 0.01 | 0.70% | 1.40 | 1.5699 | 1.40 | 4,386 |
| Feb 26 2024 | 1.42 | -0.15 | -9.55% | 1.47 | 1.51 | 1.42 | 33,589 |
| Feb 23 2024 | 1.57 | -0.02 | -1.26% | 1.56 | 1.57 | 1.4598 | 2,104 |
| Feb 22 2024 | 1.59 | 0.02 | 1.27% | 1.58 | 1.60 | 1.415 | 6,648 |
| Feb 21 2024 | 1.57 | 0.04 | 2.92% | 1.57 | 1.57 | 1.48 | 4,450 |
| Feb 20 2024 | 1.5254 | 0.00 | -0.30% | 1.59 | 1.60 | 1.525 | 1,181 |
| Feb 16 2024 | 1.53 | 0.00 | 0.00% | 1.67 | 1.67 | 1.4135 | 23,727 |
| Feb 15 2024 | 1.53 | -0.06 | -3.77% | 1.56 | 1.6101 | 1.53 | 19,203 |
| Feb 14 2024 | 1.59 | 0.04 | 2.58% | 1.61 | 1.69 | 1.56 | 5,747 |
| Feb 13 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.68 | 1.50 | 13,749 |
| Feb 12 2024 | 1.60 | 0.01 | 0.33% | 1.65 | 1.70 | 1.59 | 7,677 |
| Feb 09 2024 | 1.5947 | 0.04 | 2.83% | 1.53 | 1.66 | 1.53 | 7,791 |
| Feb 08 2024 | 1.5508 | -0.15 | -8.78% | 1.53 | 1.79 | 1.52 | 15,682 |
| Feb 07 2024 | 1.70 | 0.10 | 6.18% | 1.73 | 1.73 | 1.70 | 596 |
| Feb 06 2024 | 1.601 | -0.13 | -7.46% | 1.78 | 1.78 | 1.601 | 1,195 |
| Feb 05 2024 | 1.73 | -0.04 | -2.26% | 1.59 | 1.76 | 1.59 | 5,710 |
