DWA

Historical Stock Prices

$40.18
*  
0.08
0.2%
Get DWA Alerts
*Delayed - data as of May 27, 2016  -  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 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 40.16 40.18 39.99 40.18 1,390,851
05/26/2016 40.21 40.3 40.1 40.1 1,325,565
05/25/2016 40.26 40.32 40.13 40.28 1,306,778
05/24/2016 40.1 40.26 40.09 40.26 1,558,294
05/23/2016 40.06 40.11 40.03 40.08 1,022,254
05/20/2016 40 40.11 39.98 40.07 1,565,922
05/19/2016 39.97 40.08 39.93 39.99 1,965,765
05/18/2016 40.01 40.14 39.97 39.99 2,274,434
05/17/2016 40 40.09 39.94 39.99 1,955,017
05/16/2016 39.98 40.14 39.92 40.03 2,383,747
05/13/2016 39.95 40.055 39.93 40 2,339,615
05/12/2016 39.96 40.02 39.905 39.95 2,385,487
05/11/2016 39.95 40.08 39.9 39.91 1,898,986
05/10/2016 39.87 40.08 39.87 39.98 2,121,317
05/09/2016 39.94 40 39.84 39.89 2,063,745
05/06/2016 39.78 40.01 39.77 40.01 1,851,073
05/05/2016 39.85 39.905 39.75 39.785 3,625,642
05/04/2016 39.9 39.95 39.81 39.86 3,722,106
05/03/2016 39.93 39.95 39.78 39.9 4,424,942
05/02/2016 39.95 39.99 39.87 39.92 6,448,236
04/29/2016 39.93 39.95 39.83 39.92 9,587,533
04/28/2016 38.81 40.11 38.76 39.95 44,820,480
04/27/2016 31.6 32.2999 30.6 32.2 11,674,880
04/26/2016 27.15 27.53 26.76 27.12 650,013
04/25/2016 27.24 27.33 26.81 27.15 610,842
04/22/2016 26.91 27.21 26.75 27.21 496,117
04/21/2016 27.15 27.21 26.86 27.01 678,688
04/20/2016 27.17 27.31 26.63 27.12 702,193
04/19/2016 27.35 27.71 26.95 27.17 1,128,098
04/18/2016 26.41 27.345 26.195 27.26 892,849
04/15/2016 26.34 26.89 26.34 26.77 1,181,991
04/14/2016 25.98 27.1 25.662 26.5 1,076,412
04/13/2016 25.01 26.11 24.95 26.05 1,036,113
04/12/2016 24.08 25.08 23.93 24.9 913,259
04/11/2016 24.82 24.9686 23.94 24.02 354,683
04/08/2016 24.79 24.8 24.22 24.69 424,967
04/07/2016 24.99 25.2499 24.25 24.49 852,576
04/06/2016 24.8 25.75 24.75 25.21 1,064,065
04/05/2016 24.63 25.095 23.78 24.39 785,034
04/04/2016 24.76 25.12 24.62 24.99 534,412
04/01/2016 24.75 24.84 24.38 24.75 908,243
03/31/2016 25.21 25.48 24.82 24.95 511,289
03/30/2016 25.8 25.91 25.11 25.21 492,396
03/29/2016 25.12 25.76 24.81 25.7 1,064,577
03/28/2016 24.74 25.0625 24.59 24.73 478,345
03/24/2016 24.83 25.315 24.2 24.58 584,972
03/23/2016 25.5 25.65 24.69 25.16 669,393
03/22/2016 25.81 25.985 25.58 25.66 428,191
03/21/2016 26.45 26.45 25.82 25.91 386,379
03/18/2016 26.17 26.99 26.0034 26.45 1,295,505
03/17/2016 25.48 26.13 25.27 26.05 606,633
03/16/2016 25.48 25.87 25.47 25.55 434,981
03/15/2016 25.82 25.97 25.17 25.48 449,773
03/14/2016 25.93 26.4 25.72 25.87 464,244
03/11/2016 25.92 26.18 25.77 26.07 589,563
03/10/2016 26.25 26.43 25.51 25.72 573,946
03/09/2016 26 26.43 25.76 26.24 616,220
03/08/2016 25.96 26.5 25.84 25.87 625,947
03/07/2016 26.14 26.65 26.04 26.17 734,151
03/04/2016 25.88 26.3 25.72 26.18 771,732
03/03/2016 25.26 25.93 25.23 25.79 946,557
03/02/2016 26.15 26.3 25.11 25.37 970,465
03/01/2016 25.76 26.48 25.65 26.26 1,688,075
02/29/2016 25 25.92 24.93 25.66 820,796
02/26/2016 25.44 25.72 24.865 24.9 1,002,847
02/25/2016 25.77 25.8128 24.06 25.17 1,455,066
02/24/2016 22.63 25.77 21.73 25.63 7,110,824
02/23/2016 21.5 21.735 20.3501 21.06 2,363,952
02/22/2016 21.03 22.2 21.03 21.51 1,136,345
02/19/2016 20.89 21.055 20.6 20.78 826,136
02/18/2016 22.08 22.165 20.87 20.93 981,285
02/17/2016 21.32 22.2 21.22 22.01 688,141
02/16/2016 21.33 21.65 20.63 21.22 689,284
02/12/2016 20.97 21.39 20.52 20.85 784,178
02/11/2016 21.06 21.35 20.63 20.86 836,526
02/10/2016 21.93 22.27 21.15 21.44 537,648
02/09/2016 21.67 22.69 21.37 21.94 863,375
02/08/2016 21.88 22.935 21.1 21.96 894,386
02/05/2016 23.14 23.71 20.985 22.16 1,994,458
02/04/2016 23.09 23.9552 22.92 23.26 763,364
02/03/2016 23.63 23.72 22.44 23.01 1,118,533
02/02/2016 23.64 23.9 23.33 23.45 1,354,135
02/01/2016 25.35 25.75 23.19 23.9 2,331,825
01/29/2016 25.51 26 25.37 25.64 1,114,420
01/28/2016 25.66 25.96 25.01 25.69 795,079
01/27/2016 25.12 25.92 24.5501 25.36 1,795,553
01/26/2016 26.11 26.53 26.01 26.49 519,212
01/25/2016 26.25 26.6 25.76 26.07 563,583
01/22/2016 26.2 26.62 25.94 26.5 825,272
01/21/2016 26.46 26.68 25.58 25.77 871,080
01/20/2016 25.26 26.7 24.49 26.46 1,449,261
01/19/2016 25.94 26.31 25.46 25.49 925,932
01/15/2016 25.49 25.81 24.9 25.49 735,242
01/14/2016 25.58 26.42 25.185 26.09 706,907
01/13/2016 25.72 25.95 24.59 25.38 853,710
01/12/2016 25.18 25.94 25.14 25.72 1,417,971
01/11/2016 24.76 24.86 24.044 24.43 399,151
01/08/2016 24.63 24.95 24.22 24.49 883,094
01/07/2016 24.4 24.88 24.025 24.47 610,949
01/06/2016 24.53 25.18 24.4 24.93 581,814
01/05/2016 24.21 25.13 24.16 24.98 912,123
01/04/2016 24.98 24.98 23.18 23.99 1,479,622
12/31/2015 26.01 26.51 25.21 25.77 447,367
12/30/2015 26.54 26.6 26.08 26.17 308,881
12/29/2015 26.56 26.71 25.98 26.58 363,724
12/28/2015 26.21 26.37 25.138 26.36 502,376
12/24/2015 26.73 26.88 26.38 26.62 178,205
12/23/2015 26.41 26.88 26.18 26.75 395,951
12/22/2015 25.95 26.4 25.7739 26.27 395,471
12/21/2015 26.05 26.31 25.7 25.86 649,388
12/18/2015 25.38 26.28 25.38 25.81 1,391,836
12/17/2015 25.93 25.95 25.39 25.53 385,385
12/16/2015 25.61 25.89 24.725 25.76 717,002
12/15/2015 24.9 25.62 24.0434 25.32 481,598
12/14/2015 24.67 24.93 24.11 24.69 616,540
12/11/2015 25.01 25.6 24.41 24.57 852,900
12/10/2015 25.49 25.75 25.16 25.48 528,100
12/09/2015 24.91 26 24.131 25.46 963,575
12/08/2015 24.4 25.15 23.6123 24.7 670,116
12/07/2015 24.28 24.69 23.94 24.65 422,420
12/04/2015 24.06 24.44 23.84 24.39 490,582
12/03/2015 24.37 24.49 23.6 23.95 683,246
12/02/2015 24.91 25 24.34 24.38 736,926
12/01/2015 24.7 24.92 24.45 24.87 791,956
11/30/2015 24.71 24.85 24.22 24.64 1,143,906
11/27/2015 24.85 24.85 24.05 24.69 246,094
11/25/2015 24.55 25.09 24.44 25.01 347,805
11/24/2015 24.39 24.76 24.14 24.49 461,138
11/23/2015 24.81 25.13 24.27 24.58 592,093
11/20/2015 24.48 25 24.32 24.73 803,954
11/19/2015 23.23 24.34 23.06 24.32 1,281,267
11/18/2015 23.01 23.56 22.82 23.21 798,927
11/17/2015 23.23 23.44 22.52 22.96 632,553
11/16/2015 23.28 23.64 22.92 23.22 493,140
11/13/2015 23.36 23.74 23.215 23.23 705,078
11/12/2015 23.35 24.01 23.27 23.43 580,191
11/11/2015 23.6 23.777 23.06 23.55 657,779
11/10/2015 22.89 23.8 22.488 23.67 778,907
11/09/2015 23.16 23.81 22.58 22.89 1,266,190
11/06/2015 22 23.86 21.94 23.18 3,208,603
11/05/2015 20.18 20.65 19.94 20.21 628,736
11/04/2015 20.42 20.916 19.82 20.14 421,042
11/03/2015 20.23 20.79 20.12 20.31 748,845
11/02/2015 20.21 20.93 19.888 20.21 930,866
10/30/2015 20.89 21.04 19.61 20.24 1,778,240
10/29/2015 21.84 22.3 21.69 21.94 522,740
10/28/2015 20.68 21.96 20.5 21.9 604,758
10/27/2015 21.09 21.49 20.51 20.58 435,877
10/26/2015 21.1 21.42 21.03 21.2 382,235
10/23/2015 21.11 21.49 20.87 21.18 339,240
10/22/2015 20.35 20.95 20.25 20.82 330,192
10/21/2015 20.89 20.94 20.14 20.23 367,465
10/20/2015 21.1 21.57 20.72 20.74 438,969
10/19/2015 20.98 21.44 20.97 21.1 307,420
10/16/2015 21.14 21.17 20.8 21.15 294,029
10/15/2015 20.57 21.13 20.25 21.13 481,057
10/14/2015 20.09 20.9 20.07 20.51 619,940
10/13/2015 19.99 20.59 19.84 20.07 582,350
10/12/2015 20.45 20.54 20.07 20.18 489,076
10/09/2015 20.61 20.67 19.85 20.52 700,383
10/08/2015 19.81 20.57 19.6 20.44 845,974
10/07/2015 19.05 19.83 18.93 19.81 849,205
10/06/2015 18.88 19.67 18.88 18.94 1,120,782
10/05/2015 18.79 19.13 18.32 18.86 727,211
10/02/2015 17.69 18.705 17.69 18.67 658,436
10/01/2015 17.5 17.96 17.355 17.94 896,532
09/30/2015 17.23 17.72 17.13 17.45 822,599
09/29/2015 17.33 17.94 17.13 17.14 755,762
09/28/2015 17.25 17.78 17.09 17.21 554,883
09/25/2015 17.74 17.81 17.08 17.15 486,824
09/24/2015 17.43 17.67 17.02 17.63 641,527
09/23/2015 17.9 18.06 17.39 17.5 501,329
09/22/2015 18.17 18.39 17.8 17.85 681,840
09/21/2015 18.68 18.71 18.24 18.32 889,410
09/18/2015 18.78 19.02 18.49 18.5 1,332,921
09/17/2015 19.34 19.505 19.06 19.13 944,434
09/16/2015 19.01 19.65 18.93 19.34 745,945
09/15/2015 18.62 19 18.51 18.95 641,857
09/14/2015 19.59 19.647 18.29 18.52 1,095,554
09/11/2015 20.2 20.4 19.09 19.58 1,120,721
09/10/2015 20.86 21.13 20.57 20.7 620,439
09/09/2015 21.45 21.488 20.79 20.86 379,379
09/08/2015 20.95 21.34 20.76 21.2 540,958
09/04/2015 20.73 21.138 20.36 20.58 724,862
09/03/2015 20.26 21.16 19.97 21.03 871,779
09/02/2015 19.72 20.59 19.11 20.15 1,497,654
09/01/2015 19.54 19.9 19.38 19.45 608,364
08/31/2015 20.23 20.24 19.79 19.94 494,992
08/28/2015 20.17 20.88 20.105 20.29 1,175,236
08/27/2015 19.97 20.37 19.77 20.32 1,187,031
08/26/2015 19.69 19.97 19.26 19.75 1,265,597
08/25/2015 19.93 19.95 18.79 19.26 1,693,823
08/24/2015 18.61 19.7 18.27 19.08 1,635,346
08/21/2015 17.82 19.27 17.82 19.08 1,271,296
08/20/2015 19.11 19.31 17.88 18.17 997,466
08/19/2015 19.32 19.53 19.01 19.2 448,637
08/18/2015 19.63 19.67 19.16 19.44 320,817
08/17/2015 19.41 19.73 19.13 19.65 411,089
08/14/2015 19.57 19.68 19.12 19.54 598,631
08/13/2015 19.94 20.03 19.55 19.67 554,517
08/12/2015 20.07 20.26 19.53 20 700,235
08/11/2015 20.63 21.29 20.16 20.41 577,754
08/10/2015 20.38 21.14 20.38 20.94 843,172
08/07/2015 20.65 20.79 19.585 20.2 1,341,190
08/06/2015 21.01 21.04 19.42 20.62 2,156,753
08/05/2015 22.98 23.69 20.23 21 3,253,813
08/04/2015 23.93 24.23 23.55 23.98 700,906
08/03/2015 24.21 24.7 23.56 23.81 673,394
07/31/2015 24.57 24.79 24.02 24.11 1,172,524
07/30/2015 25.41 25.48 24.37 24.47 956,590
07/29/2015 25.29 25.49 24.99 25.4 313,002
07/28/2015 25.14 25.38 24.64 25.35 446,006
07/27/2015 24.99 25.32 24.83 24.96 420,284
07/24/2015 25.73 25.99 25.2 25.29 436,777
07/23/2015 26.26 26.36 25.49 25.78 524,120
07/22/2015 25.52 25.82 25.5 25.75 385,180
07/21/2015 26.35 26.45 25.53 25.58 576,439
07/20/2015 26.45 26.5 26.17 26.41 377,488
07/17/2015 26.31 26.5 26.08 26.4 423,961
07/16/2015 26.25 26.81 25.92 26.34 827,188
07/15/2015 25.94 26.25 25.78 25.83 218,297
07/14/2015 25.42 26.05 25.41 25.97 356,442
07/13/2015 25.45 25.86 25.27 25.46 533,441
07/10/2015 25.01 25.33 24.8 25.27 743,586
07/09/2015 24.68 25.1 24.59 24.86 716,919
07/08/2015 25.41 25.46 24.365 24.49 542,144
07/07/2015 26.07 26.07 25.11 25.6 634,058
07/06/2015 25.73 26.31 25.72 26.08 485,278
07/02/2015 26.13 26.37 25.75 25.92 374,254
07/01/2015 26.63 26.772 25.97 26.05 554,795
06/30/2015 26.3 26.41 25.78 26.38 744,694
06/29/2015 27.52 27.94 26.03 26.16 1,422,443
06/26/2015 27.66 27.92 26.98 27.8 8,077,882
06/25/2015 28.16 28.2723 27.59 27.73 472,083
06/24/2015 27.3 28.13 27.04 28.01 647,318
06/23/2015 27.77 27.94 27.05 27.48 823,007
06/22/2015 27.87 28 27.64 27.76 693,059
06/19/2015 27.27 27.82 27.13 27.73 891,089
06/18/2015 27.17 27.32 26.99 27.18 539,747
06/17/2015 27.68 27.69 27.0985 27.21 586,065
06/16/2015 27.6 27.97 27.42 27.55 497,298
06/15/2015 27.92 27.92 27.23 27.74 544,132
06/12/2015 27.34 27.58 26.95 27.55 322,999
06/11/2015 26.5 27.54 26.17 27.46 780,335
06/10/2015 27.09 27.47 26.14 26.4 1,688,312
06/09/2015 27.73 28.51 27.56 27.84 411,504
06/08/2015 28.25 28.54 27.79 28 711,573
06/05/2015 28.17 29.75 28.16 28.32 1,985,374
06/04/2015 27.25 27.47 27.18 27.46 586,154
06/03/2015 26.99 27.59 26.93 27.31 491,800
06/02/2015 27.03 27.44 26.89 27.08 263,811
06/01/2015 26.97 27.2 26.67 27.05 408,870
05/29/2015 26.73 27.02 26.46 26.95 360,387
05/28/2015 26.92 26.99 26.46 26.79 355,455
05/27/2015 27.14 27.32 26.81 26.98 450,906
*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?