Designer Brands Inc (D9W)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 7.56302521008 | 5.95 | 6.45 | 5.95 | 9 | 6.1625 | DE |
| 4 | -0.05 | -0.77519379845 | 6.45 | 6.45 | 3.94 | 524 | 5.37142311 | DE |
| 12 | 0.1 | 1.5873015873 | 6.3 | 7.4 | 3.94 | 519 | 6.02444396 | DE |
| 26 | -3.6 | -36 | 10 | 10 | 3.94 | 492 | 6.50313245 | DE |
| 52 | -5.4 | -45.7627118644 | 11.8 | 12.7 | 3.94 | 614 | 7.85037856 | DE |
| 156 | -3.35 | -34.358974359 | 9.75 | 12.7 | 3.94 | 605 | 7.99558772 | DE |
| 260 | -3.35 | -34.358974359 | 9.75 | 12.7 | 3.94 | 605 | 7.99558772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 6.45 | 0.15 | 2.38 | 6.45 | 6.45 | 6.45 | 8 |
| 1727295960 | 6.3 | 0.3 | 5.00 | 6.3 | 6.3 | 6.3 | 8 |
| 1727209560 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727123160 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 17 |
| 1726864020 | 5.95 | 0.3 | 5.31 | 5.95 | 5.95 | 5.95 | 3 |
| 1726777560 | 5.65 | 0.3 | 5.61 | 5.65 | 5.7 | 5.65 | 1906 |
| 1726691220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1726604820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1726518420 | 5.3499999 | 0.95 | 21.59 | 5.3499999 | 5.3499999 | 5.3499999 | 1 |
| 1726259160 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1726172760 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1726086360 | 4.4 | -0.9 | -16.98 | 3.94 | 4.4 | 3.94 | 552 |
| 1725999960 | 5.3 | 0 | 0.00 | 5.45 | 5.45 | 5.3 | 336 |
| 1725913620 | 5.3 | -1.15 | -17.83 | 5.3499999 | 5.3499999 | 5.3 | 2254 |
| 1725654360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1725567960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1725481560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1725395160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1725308760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1725049560 | 6.45 | 0.05 | 0.78 | 6.45 | 6.45 | 6.45 | 150 |
| 1724963220 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1724876820 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1724790420 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1724704020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1724444820 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1724358420 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1724272020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1724185620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1724099220 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1723840020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1723753620 | 6.4 | -0.3 | -4.48 | 6.4 | 6.4 | 6.4 | 3 |
| 1723667160 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1723580760 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1723494360 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1723235160 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1723148760 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1723062360 | 6.7 | -0.5 | -6.94 | 6.7 | 6.7 | 6.7 | 300 |
| 1722975960 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1722889560 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1722630360 | 7.2 | -0.2 | -2.70 | 7.2 | 7.2 | 7.2 | 559 |
| 1722544020 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1722457620 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1722371220 | 7.4 | 0.2 | 2.78 | 7.4 | 7.4 | 7.4 | 150 |
| 1722284820 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1722025620 | 7.2 | 0.15 | 2.13 | 7.05 | 7.2 | 7.05 | 716 |
| 1721939220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1721852820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1721766420 | 7.05 | 0.2 | 2.92 | 7.05 | 7.05 | 7.05 | 2 |
| 1721677800 | 6.85 | 0.1 | 1.48 | 6.75 | 6.85 | 6.75 | 96 |
| 1721420760 | 6.75 | 0.45 | 7.14 | 6.75 | 6.75 | 6.75 | 61 |
| 1721334360 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1721247960 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1721161560 | 6.3 | -0.35 | -5.26 | 6.3 | 6.3 | 6.3 | 633 |
| 1721075160 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1720815960 | 6.65 | 0.35 | 5.56 | 6.65 | 6.65 | 6.65 | 598 |
| 1720729560 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 855 |
| 1720643160 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1720556760 | 6.3 | -0.65 | -9.35 | 6.3 | 6.35 | 6.25 | 2212 |
| 1720418400 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1720159200 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1720072800 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1719986400 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1719900000 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1719813600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1719554400 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1719468000 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
