DNOW Inc (DNOW)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.138121546961 | 14.48 | 14.675 | 14 | 1068210 | 14.33787143 | CS |
| 4 | 1.04 | 7.72659732541 | 13.46 | 14.675 | 12.72 | 840382 | 13.76728912 | CS |
| 12 | 0.38 | 2.69121813031 | 14.12 | 14.995 | 12.41 | 880386 | 13.7562697 | CS |
| 26 | 4.49 | 44.8551448551 | 10.01 | 15.575 | 9.44 | 1034356 | 13.52261795 | CS |
| 52 | 3.55 | 32.4200913242 | 10.95 | 15.575 | 9.44 | 879484 | 12.43536159 | CS |
| 156 | 4.98 | 52.3109243697 | 9.52 | 15.575 | 6.83 | 869892 | 10.80830878 | CS |
| 260 | 1.98 | 15.8146964856 | 12.52 | 15.575 | 4.03 | 968959 | 9.68851484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 14.5 | -0.11 | -0.75 | 14.43 | 14.64 | 14.38 | 879833 |
| 1721688000 | 14.61 | 0.4 | 2.81 | 14.17 | 14.62 | 14.155 | 781734 |
| 1721428800 | 14.21 | -0.1 | -0.70 | 14.2 | 14.27 | 14 | 2590429 |
| 1721342400 | 14.31 | -0.11 | -0.76 | 14.35 | 14.59 | 14.17 | 579739 |
| 1721256000 | 14.42 | 0.02 | 0.14 | 14.34 | 14.675 | 14.25 | 775872 |
| 1721169600 | 14.4 | 0.56 | 4.05 | 14.01 | 14.655 | 13.94 | 894838 |
| 1721083200 | 13.84 | 0.3 | 2.22 | 13.81 | 14.06 | 13.57 | 619151 |
| 1720824000 | 13.54 | 0.09 | 0.67 | 13.68 | 13.78 | 13.495 | 952661 |
| 1720737600 | 13.45 | 0.31 | 2.36 | 13.27 | 13.525 | 13.1 | 652854 |
| 1720651200 | 13.14 | 0.38 | 2.98 | 12.78 | 13.17 | 12.72 | 665554 |
| 1720564800 | 12.76 | -0.33 | -2.52 | 12.99 | 13.08 | 12.74 | 591711 |
| 1720478400 | 13.09 | 0.27 | 2.11 | 12.87 | 13.19 | 12.87 | 700260 |
| 1720219200 | 12.82 | -0.71 | -5.25 | 13.46 | 13.49 | 12.81 | 632348 |
| 1720040640 | 13.53 | 0.25 | 1.88 | 13.27 | 13.53 | 13.24 | 410047 |
| 1719960000 | 13.28 | -0.21 | -1.56 | 13.55 | 13.64 | 13.275 | 843002 |
| 1719873600 | 13.49 | -0.02 | -0.15 | 13.8 | 13.87 | 13.38 | 710396 |
| 1719614400 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1719528000 | 13.51 | 0.03 | 0.22 | 13.54 | 13.585 | 13.335 | 594580 |
| 1719441600 | 13.48 | -0.08 | -0.59 | 13.46 | 13.5 | 13.32 | 810090 |
| 1719355200 | 13.56 | 0.04 | 0.30 | 13.44 | 13.63 | 13.38 | 598997 |
| 1719268800 | 13.52 | 0.21 | 1.58 | 13.3 | 13.68 | 13.26 | 865423 |
| 1719009600 | 13.31 | 0.04 | 0.30 | 13.26 | 13.5 | 13.15 | 6796693 |
| 1718923200 | 13.27 | -0.21 | -1.56 | 13.37 | 13.61 | 13.265 | 1006231 |
| 1718750400 | 13.48 | 0.27 | 2.04 | 13.26 | 13.529 | 13.205 | 744346 |
| 1718664000 | 13.21 | 0.14 | 1.07 | 13.03 | 13.235 | 12.935 | 799559 |
| 1718404800 | 13.07 | -0.43 | -3.19 | 13.3 | 13.31 | 12.935 | 745186 |
| 1718318400 | 13.5 | -0.26 | -1.89 | 13.62 | 13.76 | 13.405 | 951389 |
| 1718232000 | 13.76 | -0.02 | -0.15 | 14.15 | 14.17 | 13.76 | 875709 |
| 1718145600 | 13.78 | 0.02 | 0.15 | 13.68 | 13.79 | 13.59 | 537853 |
| 1718059200 | 13.76 | 0.26 | 1.93 | 13.39 | 13.815 | 13.3692 | 462811 |
| 1717800000 | 13.5 | -0.13 | -0.95 | 13.5 | 13.705 | 13.48 | 680147 |
| 1717713600 | 13.63 | 0.06 | 0.44 | 13.5 | 13.65 | 13.38 | 801885 |
| 1717627200 | 13.57 | -0.04 | -0.29 | 13.64 | 13.69 | 13.49 | 545262 |
| 1717540800 | 13.61 | -0.48 | -3.41 | 13.93 | 13.9366 | 13.41 | 924414 |
| 1717454400 | 14.09 | -0.5 | -3.43 | 14.69 | 14.7 | 13.945 | 730996 |
| 1717195200 | 14.59 | 0.45 | 3.18 | 14.16 | 14.62 | 14.16 | 716754 |
| 1717108800 | 14.14 | 0.08 | 0.57 | 14.23 | 14.33 | 14.08 | 647816 |
| 1717022400 | 14.06 | -0.31 | -2.16 | 14.19 | 14.395 | 14.02 | 596167 |
| 1716936000 | 14.37 | 0.19 | 1.34 | 14.26 | 14.53 | 14.08 | 683951 |
| 1716590400 | 14.18 | 0.09 | 0.64 | 14.26 | 14.27 | 14.08 | 579160 |
| 1716504000 | 14.09 | -0.26 | -1.81 | 14.38 | 14.38 | 13.865 | 811778 |
| 1716417600 | 14.35 | 0.02 | 0.14 | 14.29 | 14.515 | 14.18 | 714843 |
| 1716331200 | 14.33 | 0.37 | 2.65 | 13.91 | 14.35 | 13.88 | 529938 |
| 1716244800 | 13.96 | 0.34 | 2.50 | 13.68 | 14.065 | 13.625 | 608358 |
| 1715985600 | 13.62 | -0.38 | -2.71 | 14.02 | 14.0809 | 13.56 | 736746 |
| 1715899200 | 14 | 0.06 | 0.43 | 13.88 | 14.055 | 13.725 | 724238 |
| 1715812800 | 13.94 | 0.23 | 1.68 | 13.87 | 13.95 | 13.62 | 782109 |
| 1715726400 | 13.71 | -0.07 | -0.51 | 13.78 | 13.86 | 13.265 | 1324556 |
| 1715640000 | 13.78 | 0.5 | 3.77 | 13.44 | 13.865 | 13.29 | 1080938 |
| 1715380800 | 13.28 | -1.59 | -10.69 | 12.45 | 14.09 | 12.41 | 1538026 |
| 1715294400 | 14.87 | 0.16 | 1.09 | 14.69 | 14.995 | 14.69 | 933511 |
| 1715208000 | 14.71 | 0.09 | 0.62 | 14.53 | 14.71 | 14.405 | 560694 |
| 1715121600 | 14.62 | 0.04 | 0.27 | 14.58 | 14.81 | 14.56 | 582023 |
| 1715035200 | 14.58 | 0.24 | 1.67 | 14.47 | 14.7 | 14.455 | 455420 |
| 1714776000 | 14.34 | 0.08 | 0.56 | 14.41 | 14.42 | 14.2 | 460577 |
| 1714689600 | 14.26 | 0.37 | 2.66 | 14.14 | 14.305 | 14.01 | 484530 |
| 1714603200 | 13.89 | -0.22 | -1.56 | 14.12 | 14.205 | 13.86 | 624410 |
| 1714516800 | 14.11 | -0.63 | -4.27 | 14.61 | 14.645 | 14.085 | 620420 |
| 1714430400 | 14.74 | 0.11 | 0.75 | 14.65 | 14.74 | 14.455 | 629978 |
| 1714171200 | 14.63 | -0.05 | -0.34 | 14.61 | 14.76 | 14.5203 | 405045 |
| 1714084800 | 14.68 | -0.09 | -0.61 | 14.63 | 14.71 | 14.46 | 623372 |
| 1713998400 | 14.77 | -0.38 | -2.51 | 15.03 | 15.096 | 14.67 | 737192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
