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: 1 Year, From 22-MAY-2014 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
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
01/16/2015 21.25 22.26 21.21 22.16 534,426
01/15/2015 21.91 21.97 21.152 21.32 586,467
01/14/2015 22.29 22.49 21.56 21.72 537,034
01/13/2015 23.1 23.6 22.37 22.54 695,486
01/12/2015 22.43 23.48 22.34 23.01 945,347
01/09/2015 22.5 22.805 22.1 22.42 501,962
01/08/2015 21.98 22.77 21.81 22.52 558,964
01/07/2015 21.96 22.12 21.54 21.78 499,742
01/06/2015 22.29 22.37 21.1 21.72 795,631
01/05/2015 22.56 22.885 22.05 22.17 796,708
01/02/2015 22.52 22.7 22.1 22.65 554,455
12/31/2014 21.85 22.43 21.68 22.33 916,722
12/30/2014 22.47 22.55 21.7142 21.76 620,369
12/29/2014 22.98 23.39 22.47 22.52 547,558
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
09/25/2014 22.46 22.5799 22.0598 22.23 699,095
09/24/2014 22.5 22.59 22.33 22.55 724,670
09/23/2014 22.75 22.96 22.38 22.49 871,233
09/22/2014 23.45 23.63 22.75 22.77 728,560
09/19/2014 23.58 24 23.27 23.56 1,163,097
09/18/2014 23.4 23.735 23.26 23.56 836,058
09/17/2014 23.24 23.6 22.97 23.37 790,936
09/16/2014 23.12 24.25 22.94 23.18 1,494,631
09/15/2014 22.63 23.59 22.63 23.15 951,385
09/12/2014 22.73 23.4 22.59 23.36 1,397,217
09/11/2014 22.18 22.75 22.18 22.72 761,205
09/10/2014 22.14 22.28 21.83 22.2 830,179
09/09/2014 22.83 22.92 22.12 22.14 1,100,584
09/08/2014 22.82 23.06 22.58 22.925 1,058,477
09/05/2014 22.9 23.21 22.661 22.91 981,289
09/04/2014 22.78 23.37 22.78 22.905 1,047,684
09/03/2014 22.62 22.97 22.54 22.75 1,678,173
09/02/2014 21.81 22.7 21.795 22.62 1,258,091
08/29/2014 22.16 22.16 21.69 21.835 531,519
08/28/2014 22.27 22.4 22.01 22.15 852,075
08/27/2014 22.4 22.54 22.11 22.33 729,316
08/26/2014 22.23 22.59 22.09 22.42 1,071,486
08/25/2014 22 22.36 21.93 22.22 866,763
08/22/2014 21.87 22.01 21.66 21.93 568,297
08/21/2014 21.65 21.88 21.53 21.85 763,458
08/20/2014 21.85 21.99 21.54 21.65 739,596
08/19/2014 22.56 22.75 21.71 21.93 1,459,639
08/18/2014 20.69 23.24 20.61 22.55 3,158,509
08/15/2014 20.37 20.64 20.1 20.61 1,053,689
08/14/2014 20.02 20.35 20 20.23 724,541
08/13/2014 20.04 20.27 19.86 20 1,259,288
08/12/2014 20.01 20.535 19.97 20.01 1,207,925
08/11/2014 20.38 20.4133 19.99 20.09 555,340
08/08/2014 20.12 20.335 19.97 20.27 558,609
08/07/2014 20.14 20.4 19.86 20.01 1,318,617
08/06/2014 20.4 20.5 19.86 20.09 990,916
08/05/2014 19.99 20.56 19.99 20.51 1,107,791
08/04/2014 20.18 20.31 19.98 20.2 731,243
08/01/2014 19.99 20.09 19.65 20.02 2,081,542
07/31/2014 20.06 20.12 19.765 20 2,324,481
07/30/2014 19.71 20.21 19.2 19.98 9,495,578
07/29/2014 22.89 23 22.47 22.655 1,289,842
07/28/2014 23.12 23.16 22.4907 22.94 1,240,433
07/25/2014 22.7 23.95 22.56 23.25 1,399,892
07/24/2014 22.53 22.98 22.53 22.78 708,200
07/23/2014 22.36 22.67 22.03 22.56 627,355
07/22/2014 22.45 22.598 22.11 22.36 792,560
07/21/2014 22.52 22.87 22.3 22.4 981,125
07/18/2014 22.38 22.65 22.2299 22.64 508,271
07/17/2014 22.42 22.64 22.07 22.29 1,131,051
07/16/2014 22 22.78 22 22.48 1,194,239
07/15/2014 22.37 22.54 21.84 21.93 654,739
07/14/2014 22.16 22.53 21.9 22.29 700,913
07/11/2014 22.59 22.76 22.38 22.52 406,622
07/10/2014 22.44 22.835 22.3 22.64 650,290
07/09/2014 22.91 23.07 22.67 22.77 592,556
07/08/2014 23.22 23.25 22.73 22.82 812,218
07/07/2014 23.77 23.81 23.11 23.17 605,463
07/03/2014 23.56 23.95 23.56 23.77 284,812
07/02/2014 23.6 23.94 23.58 23.59 529,974
07/01/2014 23.32 23.75 23.23 23.55 1,001,960
06/30/2014 23.95 23.95 23.2299 23.26 1,158,834
06/27/2014 23.12 23.29 22.69 22.79 789,794
06/26/2014 22.99 23.57 22.8 23.17 863,470
06/25/2014 22.43 23.09 22.36 23.02 1,622,696
06/24/2014 23.32 23.41 22.52 22.57 1,900,820
06/23/2014 24.34 24.5 23.38 23.45 1,968,001
06/20/2014 24.99 25.168 24.4 24.47 1,040,767
06/19/2014 24.97 25.03 24.67 24.94 554,816
06/18/2014 24.73 25.21 24.53 24.97 838,316
06/17/2014 24.48 24.8 24.35 24.73 1,504,790
06/16/2014 24.98 25.09 23.85 24.35 4,272,333
06/13/2014 28.08 28.19 27.13 27.35 1,083,880
06/12/2014 27.34 28 27.34 27.99 860,116
06/11/2014 28.06 28.065 27.41 27.61 961,200
06/10/2014 28.61 28.98 27.795 28.07 907,597
06/09/2014 28.06 28.63 28.06 28.61 535,227
06/06/2014 28.04 28.56 27.86 28 567,537
06/05/2014 28.07 28.25 27.78 28.04 680,190
06/04/2014 27.88 28.216 27.75 27.98 517,538
06/03/2014 27.82 28.34 27.77 27.98 479,305
06/02/2014 28.15 28.35 27.75 27.93 488,035
05/30/2014 27.96 28.21 27.772 28.08 674,354
05/29/2014 27.89 28.28 27.77 28.01 534,620
05/28/2014 27.88 28.3599 27.66 27.88 896,549
05/27/2014 27.55 27.91 27.28 27.42 550,272
05/23/2014 27.04 27.53 26.76 27.49 533,487
05/22/2014 26.62 27.1 26.49 26.91 516,971
*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?