Historical Stock Prices

DWRE 
$75.56
*  
0.96
1.29%
Get DWRE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DWRE now
Exchange: NYSE
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 74.49 75.81 73.79 75.56 326,367
07/30/2015 73.58 75.9 72.84 74.6 617,653
07/29/2015 72.79 73.82 72.23 73.54 309,065
07/28/2015 72.62 72.88 69.93 72.62 480,060
07/27/2015 70.09 72.26 69.5701 71.77 327,216
07/24/2015 72.64 73.08 70.52 71.14 336,746
07/23/2015 73.68 74.31 71.88 72.38 334,292
07/22/2015 71.48 74.15 71.17 73.76 342,451
07/21/2015 70.57 72.24 70.19 72.07 243,511
07/20/2015 70.32 71.15 69.27 70.77 267,492
07/17/2015 70.22 71.43 69.4 69.98 494,779
07/16/2015 70.96 71.34 69.68 69.84 489,302
07/15/2015 71.47 74.565 70 70.2 543,337
07/14/2015 70.69 71.62 69.93 71.23 325,238
07/13/2015 69.767 70.84 68.26 70.66 526,901
07/10/2015 72.6 73.39 68.92 68.99 501,566
07/09/2015 70.49 72.5 70.49 71.8 294,232
07/08/2015 70.39 71.73 69.4 69.7 342,406
07/07/2015 70.06 71.69 68.67 71.27 349,366
07/06/2015 69.62 71.89 69.35 70.09 286,162
07/02/2015 70.85 71.35 69.83 71.15 204,698
07/01/2015 71.95 73.37 70.4 70.7 579,752
06/30/2015 69.16 71.8199 69.16 71.08 315,614
06/29/2015 71.54 71.54 68.76 68.95 306,790
06/26/2015 72.78 73.46 71.69 72.5 1,013,962
06/25/2015 71.66 72.678 70.67 72.5 296,148
06/24/2015 72.11 72.11 70.47 71.25 237,099
06/23/2015 72.02 72.38 70.96 72.28 237,069
06/22/2015 71.69 72.43 71.23 71.92 305,933
06/19/2015 70.31 72.22 70.12 71.32 525,481
06/18/2015 69.74 71.129 69.58 70.08 536,548
06/17/2015 70.2 71.065 69.19 69.42 276,822
06/16/2015 66.44 70.6 66.4 70.04 479,107
06/15/2015 65.71 67.22 65.06 66.73 249,038
06/12/2015 66.87 67.7 66 66.37 228,939
06/11/2015 68.81 69 67.08 67.26 356,052
06/10/2015 67.1 69.07 66.37 68.96 550,465
06/09/2015 65.85 66.99 65.06 66.86 487,430
06/08/2015 64.03 67.93 64.03 65.69 656,440
06/05/2015 62.32 64.34 61.95 64.27 614,676
06/04/2015 62.36 63.325 61.57 62.09 203,623
06/03/2015 61.03 63.35 61 62.77 371,511
06/02/2015 60.57 61.81 60.04 60.72 331,600
06/01/2015 62.22 62.22 60.49 61.01 409,433
05/29/2015 63.06 63.18 62.19 62.28 374,382
05/28/2015 62.97 63.39 62.14 63.29 145,577
05/27/2015 62.61 63.41 62.08 63.3 110,006
05/26/2015 63.16 63.23 61.97 62.57 135,485
05/22/2015 63.71 64.63 63.34 63.53 131,743
05/21/2015 62.86 64.38 62.64 64.09 193,159
05/20/2015 63.44 63.44 62.7 62.9 155,814
05/19/2015 63.67 63.91 62.78 63.09 216,575
05/18/2015 62.67 64.09 62.44 63.91 127,831
05/15/2015 63.27 63.4 62.49 62.79 171,713
05/14/2015 62.22 63.99 61.67 63.28 306,425
05/13/2015 60.37 62.22 60.36 61.97 295,076
05/12/2015 60.08 60.66 58.44 60.09 368,954
05/11/2015 59.66 61.2 59.37 60.19 365,608
05/08/2015 60.89 60.94 58.44 59.33 734,517
05/07/2015 59 62.3 58.601 60.35 921,590
05/06/2015 61.45 62.31 60.76 62.05 518,658
05/05/2015 61.35 61.86 59.59 61.24 428,621
05/04/2015 61.52 62.71 60.74 61.16 438,674
05/01/2015 61.91 62.943 60.535 61.23 385,316
04/30/2015 62.56 63.62 61.32 61.6 371,821
*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?