Designer Brands Inc (D9W)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -6.30630630631 | 5.55 | 5.8 | 5.3499999 | 484 | 5.7169993 | DE |
| 4 | 0.32 | 6.55737704918 | 4.88 | 5.9 | 4.28 | 1043 | 5.38303093 | DE |
| 12 | -0.95 | -15.4471544715 | 6.15 | 6.25 | 4.28 | 639 | 5.43926408 | DE |
| 26 | -1.75 | -25.1798561151 | 6.95 | 7.4 | 3.94 | 590 | 5.66479545 | DE |
| 52 | -3.05 | -36.9696969697 | 8.25 | 10.1 | 3.94 | 534 | 5.97115978 | DE |
| 156 | -4.55 | -46.6666666667 | 9.75 | 12.7 | 3.94 | 618 | 6.99299468 | DE |
| 260 | -4.55 | -46.6666666667 | 9.75 | 12.7 | 3.94 | 618 | 6.99299468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.3499999 | -0.45 | -7.76 | 5.3499999 | 5.3499999 | 5.3499999 | 100 |
| 1734643620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734557220 | 5.8 | 0.15 | 2.65 | 5.7 | 5.8 | 5.7 | 849 |
| 1734470820 | 5.65 | 0 | 0.00 | 5.55 | 5.65 | 5.55 | 504 |
| 1734384420 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734125220 | 5.65 | -0.25 | -4.24 | 5.3499999 | 5.65 | 5.3 | 1682 |
| 1734038820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733952420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733866020 | 5.9 | 0.55 | 10.28 | 4.28 | 5.9 | 4.28 | 4224 |
| 1733779620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1733520420 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1733434020 | 5.3499999 | -0.4 | -6.96 | 5.3499999 | 5.3499999 | 5.3499999 | 13 |
| 1733347620 | 5.75 | 0.45 | 8.49 | 5.75 | 5.75 | 5.75 | 63 |
| 1733261220 | 5.3 | 0.54 | 11.34 | 5.3 | 5.3 | 5.3 | 2 |
| 1733174820 | 4.76 | -0.02 | -0.42 | 4.76 | 4.76 | 4.76 | 63 |
| 1732915620 | 4.78 | 0.04 | 0.84 | 4.78 | 4.78 | 4.78 | 3000 |
| 1732829220 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1732742820 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1732656420 | 4.74 | -0.14 | -2.87 | 4.92 | 4.92 | 4.74 | 2004 |
| 1732570020 | 4.88 | 0.06 | 1.24 | 4.88 | 4.88 | 4.88 | 7 |
| 1732310760 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1732224360 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1732137960 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1732051560 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731965160 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731705960 | 4.82 | -0.12 | -2.43 | 4.82 | 4.82 | 4.82 | 64 |
| 1731619560 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1731533160 | 4.94 | 0.02 | 0.41 | 4.94 | 4.94 | 4.94 | 110 |
| 1731446820 | 4.92 | 0.26 | 5.58 | 4.84 | 4.92 | 4.84 | 141 |
| 1731360420 | 4.66 | 0.06 | 1.30 | 4.66 | 4.66 | 4.66 | 220 |
| 1731101220 | 4.5999999 | -0.22 | -4.56 | 4.5999999 | 4.5999999 | 4.5999999 | 50 |
| 1731014760 | 4.82 | 0.52 | 12.09 | 4.78 | 4.82 | 4.78 | 219 |
| 1730928360 | 4.3 | -0.44 | -9.28 | 4.3 | 4.3 | 4.3 | 1 |
| 1730841960 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1730755560 | 4.74 | -0.24 | -4.82 | 4.7 | 4.74 | 4.7 | 854 |
| 1730496360 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1730409960 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1730323560 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 1000 |
| 1730237160 | 5 | -0.15 | -2.91 | 5.05 | 5.05 | 5 | 325 |
| 1730150760 | 5.15 | -0.35 | -6.36 | 5.15 | 5.15 | 5.15 | 38 |
| 1729887960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729801560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729715160 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 50 |
| 1729628760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729542360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729283160 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 673 |
| 1729196760 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1729110360 | 5.55 | 0.25 | 4.72 | 5.65 | 5.7 | 5.55 | 2040 |
| 1729024020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1728937620 | 5.3 | -0.1 | -1.85 | 5.3 | 5.3 | 5.3 | 4 |
| 1728678360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1728591960 | 5.4 | -0.2 | -3.57 | 5.4 | 5.4 | 5.4 | 14 |
| 1728505560 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 5 |
| 1728419160 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 3 |
| 1728332760 | 5.75 | -0.5 | -8.00 | 5.75 | 5.75 | 5.75 | 186 |
| 1728073560 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.25 | 1246 |
| 1727987220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1727900820 | 6.2 | -0.25 | -3.88 | 6.15 | 6.2 | 6.05 | 1349 |
| 1727814360 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1727727960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1727468760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
