DWCH

Historical Stock Prices

$4.16
*  
0.20
4.59%
Get DWCH Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading DWCH now
Exchange: NASDAQ
Industry: Technology
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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 4.16 4.35 4.145 4.16 56,373
02/04/2016 4.18 4.4999 4.17 4.36 78,477
02/03/2016 4.12 4.36 4.09 4.11 10,299
02/02/2016 4.23 4.3 4 4.245 80,038
02/01/2016 4.22 4.43 4.04 4.3 109,509
01/29/2016 3.63 4.22 3.6 4.11 191,546
01/28/2016 3.22 4.05 3.1 3.57 476,863
01/27/2016 4.9 4.9 4.54 4.78 21,443
01/26/2016 4.55 4.71 4.485 4.66 28,309
01/25/2016 4.66 4.68 4.47 4.5 66,326
01/22/2016 4.73 4.98 4.69 4.75 33,263
01/21/2016 4.59 4.85 4.34 4.59 38,374
01/20/2016 5.22 5.22 4.25 4.58 141,201
01/19/2016 5.2 5.42 4.92 4.93 12,502
01/15/2016 5.11 5.22 4.89 5.15 79,596
01/14/2016 5.09 5.26 5.0601 5.2007 16,139
01/13/2016 5.78 5.78 5.02 5.04 23,718
01/12/2016 5.87 5.91 5.31 5.35 36,934
01/11/2016 5.67 6.07 5.65 5.84 46,276
01/08/2016 5.45 5.5 5.25 5.47 22,457
01/07/2016 5.63 5.63 5.3 5.44 27,123
01/06/2016 5.93 5.98 5.5857 5.7 33,073
01/05/2016 6.16 6.36 5.96 6 46,491
01/04/2016 5.86 6.16 5.85 6.09 20,052
12/31/2015 6 6 5.85 5.98 11,596
12/30/2015 5.94 6.11 5.94 6 7,422
12/29/2015 6.16 6.22 5.95 5.99 49,517
12/28/2015 6.22 6.42 5.8 5.96 86,419
12/24/2015 6.36 6.5 6.15 6.21 34,496
12/23/2015 6.39 6.48 6.34 6.4 18,537
12/22/2015 6.27 6.51 6.21 6.39 32,666
12/21/2015 6.3 6.33 6.088 6.26 32,862
12/18/2015 6.31 6.41 5.96 6.19 42,349
12/17/2015 6.7 6.85 6.155 6.26 24,090
12/16/2015 5.87 6.83 5.87 6.65 199,162
12/15/2015 5.4 5.985 5.28 5.81 191,498
12/14/2015 5.47 5.47 5.04 5.44 92,163
12/11/2015 5.61 5.75 5.46 5.48 45,138
12/10/2015 5.644 5.75 5.57 5.7 28,383
12/09/2015 5.75 5.75 5.45 5.63 40,334
12/08/2015 5.58 5.82 5.45 5.68 131,154
12/07/2015 5.74 5.87 5.5701 5.71 64,579
12/04/2015 5.482 5.9 5.32 5.84 37,631
12/03/2015 5.6 5.75 5.35 5.46 120,835
12/02/2015 5.95 5.97 5.58 5.69 34,671
12/01/2015 5.86 6.04 5.56 5.95 24,663
11/30/2015 6.02 6.02 5.71 5.82 14,490
11/27/2015 5.76 6.0765 5.3 5.98 14,515
11/25/2015 5.81 5.98 5.71 5.82 30,400
11/24/2015 5.56 5.9 5.56 5.8 23,552
11/23/2015 5.11 5.7 4.1801 5.64 124,004
11/20/2015 5.3 5.39 5.03 5.14 39,255
11/19/2015 5.33 5.35 5.03 5.185 50,463
11/18/2015 5.59 5.59 5.244 5.37 36,598
11/17/2015 5.35 5.57 5.33 5.39 27,244
11/16/2015 5.53 5.73 5.33 5.53 42,076
11/13/2015 5.65 5.7 5.4 5.57 19,134
11/12/2015 5.7 5.85 5.53 5.59 12,452
11/11/2015 5.89 5.94 5.64 5.71 32,847
11/10/2015 6.12 6.12 5.89 5.98 11,487
11/09/2015 6.01 6.05 5.89 5.97 19,759
11/06/2015 6.08 6.3 5.9 5.98 37,459
11/05/2015 6.229 6.229 5.78 6 68,129
*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?