DWA

Historical Stock Prices

$25.95
*  
0.02
0.08%
Get DWA Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading DWA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 25.67 26.01 25.62 25.95 372,355
04/16/2015 25.77 26 25.55 25.93 664,342
04/15/2015 25.15 25.9999 24.92 25.77 931,713
04/14/2015 25.18 25.27 24.77 25.14 414,393
04/13/2015 25.4 25.5 25.15 25.18 445,621
04/10/2015 25.49 25.84 25.36 25.38 388,402
04/09/2015 25.43 25.91 25.43 25.53 496,050
04/08/2015 25.15 25.73 24.99 25.55 826,419
04/07/2015 25.27 25.55 24.9 25.16 739,488
04/06/2015 24.55 25.46 24.24 25.41 725,467
04/02/2015 24 24.75 23.79 24.63 708,947
04/01/2015 24.12 24.28 23.59 24 887,283
03/31/2015 23.92 24.44 23.73 24.2 1,086,619
03/30/2015 24.3 24.95 23.79 24.17 1,746,792
03/27/2015 22 22.86 21.87 22.68 868,476
03/26/2015 22.04 22.39 21.6742 22.02 469,583
03/25/2015 22.92 22.92 21.65 22.02 726,281
03/24/2015 22.67 22.94 22.41 22.74 568,443
03/23/2015 22 23.21 22 22.76 680,066
03/20/2015 21.95 22.2 21.87 22 940,911
03/19/2015 21.88 22 21.71 21.88 461,268
03/18/2015 21.97 22.14 21.75 21.97 548,744
03/17/2015 22.52 22.52 21.87 22.08 568,369
03/16/2015 22.56 22.68 22.11 22.66 775,941
03/13/2015 22.27 22.6 22.24 22.51 999,493
03/12/2015 22.23 23.4 22.14 22.72 893,751
03/11/2015 21.52 22.35 21.18 22.18 1,074,803
03/10/2015 21.79 21.96 21.46 21.47 826,465
03/09/2015 21.81 22.11 21.44 22.05 765,113
03/06/2015 21.82 22.23 21.34 21.8 633,856
03/05/2015 21.81 22.12 21.31 22.03 548,809
03/04/2015 20.52 22.22 20.44 21.74 1,135,495
03/03/2015 19.93 20.7 19.85 20.56 895,575
03/02/2015 21.4 21.45 19.84 19.94 1,411,001
02/27/2015 21.78 22.4 21.37 21.41 1,028,742
02/26/2015 21.85 22.3 21.655 21.795 930,079
02/25/2015 19.2 22.97 19 22.38 2,530,075
02/24/2015 20.68 21.21 20.58 21.13 889,030
02/23/2015 20.17 20.727 19.92 20.62 649,406
02/20/2015 20.47 20.656 19.91 20.35 516,995
02/19/2015 20.05 20.42 19.76 20.38 681,794
02/18/2015 21.19 21.23 20.08 20.14 718,805
02/17/2015 20.77 21.42 20.72 21.33 633,088
02/13/2015 20.35 21.15 20.26 20.72 701,417
02/12/2015 20.2 20.54 19.81 20.38 495,388
02/11/2015 19.79 20.24 19.67 20.08 673,823
02/10/2015 20.09 20.2 19.33 19.81 583,822
02/09/2015 19.86 20.24 19.61 20.03 780,342
02/06/2015 19.5 20.02 19.32 19.87 1,024,815
02/05/2015 19.34 19.4 19.01 19.38 938,984
02/04/2015 18.95 19.4 18.75 19.38 605,614
02/03/2015 18.99 19.3 18.67 18.99 678,767
02/02/2015 18.87 18.93 18.23 18.89 1,017,431
01/30/2015 18.4 19 18.31 18.67 1,358,942
01/29/2015 18.85 18.85 18.16 18.57 1,329,688
01/28/2015 19.9 19.9 18.55 18.61 1,434,658
01/27/2015 19.94 20.21 19.77 19.82 924,948
01/26/2015 20.3 20.38 19.75 20.155 2,306,539
01/23/2015 19.21 20.08 18.3 19.67 5,800,025
01/22/2015 20.88 21.43 20.57 21.31 857,971
01/21/2015 20.6 21.09 20.5 20.68 2,698,231
01/20/2015 21.94 21.94 20.51 20.56 1,249,163
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?