DWA

Historical Stock Prices

$26.95
*  
0.01
0.04%
Get DWA Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 26.97 27.235 26.62 26.95 306,180
05/21/2015 26.5 27.11 26.29 26.94 568,051
05/20/2015 26.12 26.52 25.93 26.48 379,989
05/19/2015 26.29 26.6 25.76 26.09 641,422
05/18/2015 24.72 26.73 24.46 26.15 770,501
05/15/2015 24.89 25.12 24.56 24.74 451,614
05/14/2015 25.43 25.47 24.73 24.83 334,628
05/13/2015 24.87 25.34 24.7601 25.22 408,549
05/12/2015 24.36 24.89 24.02 24.82 290,878
05/11/2015 24.22 24.79 23.95 24.57 393,450
05/08/2015 24.62 24.64 24.08 24.24 491,052
05/07/2015 25.16 25.2 24.25 24.34 531,918
05/06/2015 24.81 25.21 24.5099 25.16 450,920
05/05/2015 25.63 25.94 24.86 24.86 484,133
05/04/2015 24.87 25.71 23.8 25.55 494,905
05/01/2015 25.33 26 23.79 24.93 1,313,150
04/30/2015 26.67 26.68 25.84 26.06 834,035
04/29/2015 25.28 26.82 24.97 26.67 1,043,724
04/28/2015 25.79 26.31 25.31 25.33 1,113,050
04/27/2015 26.12 26.74 25.52 25.805 764,113
04/24/2015 25.86 26.17 25.5 26 587,484
04/23/2015 26.06 26.24 25.7 25.745 702,196
04/22/2015 26.43 26.55 26.04 26.12 631,364
04/21/2015 26.25 26.5 26.01 26.38 454,501
04/20/2015 26.05 26.64 25.99 26.2 569,222
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
*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?