DWA

Historical Stock Prices

$22.97
*  
0.25
1.1%
Get DWA Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 22.92 22.98 22.7 22.97 420,735
12/24/2014 22.63 22.83 22.2601 22.72 335,829
12/23/2014 22.76 22.97 22.39 22.67 492,563
12/22/2014 22.33 22.76 22.2 22.71 717,426
12/19/2014 22.11 22.48 21.66 22.31 1,705,354
12/18/2014 22.2 22.28 21.61 22.12 996,840
12/17/2014 20.95 21.96 20.8 21.85 1,057,246
12/16/2014 20.82 21.36 20.66 20.87 1,556,021
12/15/2014 21.89 21.95 20.4 20.82 1,500,400
12/12/2014 21.71 22.02 21.38 21.75 1,124,625
12/11/2014 21.81 22.03 21.65 21.71 877,847
12/10/2014 21.75 22.15 21.54 21.71 1,250,074
12/09/2014 20.85 21.83 20.31 21.8 2,261,632
12/08/2014 23.32 23.32 21.54 21.85 1,189,223
12/05/2014 23.26 23.85 23.15 23.54 1,500,430
12/04/2014 21.75 23.3425 21.75 23.27 2,591,865
12/03/2014 21.62 21.75 21.31 21.75 915,747
12/02/2014 22.46 22.47 21.39 21.64 1,667,491
12/01/2014 22.35 22.78 21.627 22.51 2,854,808
11/28/2014 24.02 24.22 23.44 23.84 675,144
11/26/2014 23.9 24.48 23.53 23.85 1,540,422
11/25/2014 23.17 23.37 22.68 23.11 772,004
11/24/2014 22.81 23.3 22.76 23.18 702,185
11/21/2014 22.87 23.29 22.59 22.68 779,519
11/20/2014 22.52 23.22 22.4721 23.03 828,036
11/19/2014 22.73 22.735 22.12 22.7 1,196,783
11/18/2014 22.47 22.85 22.14 22.48 1,912,092
11/17/2014 22.4 22.75 21.7 22.31 5,776,798
11/14/2014 25.38 26.5 25.374 26.02 2,274,391
11/13/2014 26.76 27 24.65 25.52 9,927,270
11/12/2014 21.86 22.49 21.8525 22.37 714,595
11/11/2014 22.06 22.18 21.78 22.03 724,225
11/10/2014 22.23 22.38 21.83 22.09 594,997
11/07/2014 22.05 22.43 21.95 22.24 751,329
11/06/2014 22 22.38 21.89 22.16 856,645
11/05/2014 22.16 22.4 21.81 22.035 1,208,725
11/04/2014 21.94 22.01 21.42 21.92 1,622,168
11/03/2014 22.23 22.41 21.365 22.04 1,802,996
10/31/2014 22.33 22.52 21.69 22.28 2,537,528
10/30/2014 22.49 22.96 21 22.03 3,096,934
10/29/2014 23.73 24.02 23.115 23.29 762,990
10/28/2014 22.99 23.8 22.82 23.75 569,865
10/27/2014 22.72 23.1 22.67 23 904,868
10/24/2014 23.64 23.64 22.72 22.9 953,849
10/23/2014 22.38 23.85 22.13 23.74 1,769,357
10/22/2014 22.4 22.6 21.965 22.2 751,786
10/21/2014 21.84 22.71 21.84 22.43 1,058,649
10/20/2014 21.37 22.16 21.35 21.81 991,481
10/17/2014 20.53 21.48 20.145 21.36 1,617,531
10/16/2014 20.36 20.728 20.1 20.28 2,069,244
10/15/2014 20.93 21.08 20.23 20.83 1,008,060
10/14/2014 21.06 21.28 20.64 21.08 1,739,130
10/13/2014 20.61 21.12 20.36 20.45 1,698,317
10/10/2014 22.68 22.9 20.25 20.65 2,351,049
10/09/2014 23.96 24.1399 22.68 22.74 1,092,329
10/08/2014 23.95 24.07 23.2 24.04 1,785,343
10/07/2014 24.54 24.86 23.91 23.99 1,491,473
10/06/2014 24.74 25.14 24.71 24.81 946,927
10/03/2014 25.07 25.12 24.39 24.71 1,404,431
10/02/2014 26.71 26.77 24.36 24.8 3,339,932
10/01/2014 27.14 28.17 26.6 26.75 3,154,625
09/30/2014 25.67 27.65 25.35 27.27 7,140,335
09/29/2014 26.89 28.97 25.85 28.18 19,337,550
09/26/2014 22.24 22.4 22.1 22.36 655,389
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?