DEMANDWARE, INC. Historical Stock Prices

DWRE 
$55.28
*  
0.19
0.34%
Get DWRE Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading DWRE now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DWRE Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  55.46  55.60  53.91  55.28 444,673
08/26/2014 55.6 55.6 53.91 55.28 444,673
08/25/2014 56.06 56.107 54.83 55.47 165,228
08/22/2014 55.69 56.82 54.86 55.49 294,010
08/21/2014 56.44 56.75 55.14 55.48 437,975
08/20/2014 56.19 56.75 56 56.51 195,009
08/19/2014 56.5 56.98 56.02 56.52 253,197
08/18/2014 55.68 56.54 55.12 56.41 305,150
08/15/2014 57.63 57.63 54.84 54.89 356,741
08/14/2014 58.93 59.08 56.77 57.05 342,912
08/13/2014 56.04 60.61 56.04 58.72 1,114,389
08/12/2014 53.62 54.71 53.1 54.64 520,600
08/11/2014 53.34 54.62 52.53 54.08 509,548
08/08/2014 54.1 54.33 52.84 52.88 381,256
08/07/2014 53.37 54.51 52.31 54.16 632,616
08/06/2014 51.86 53.21 50.99 52.79 1,505,469
08/05/2014 56.53 58 50.11 51.71 2,906,297
08/04/2014 59.78 62.11 59.58 61.89 553,324
08/01/2014 60.25 60.34 57.84 59.22 410,605
07/31/2014 63.03 63.38 60.15 60.24 394,021
07/30/2014 62.69 64.29 62.69 64.15 461,320
07/29/2014 62.33 63.11 61.1 61.89 385,336
07/28/2014 63.11 63.16 61.71 61.92 329,344
07/25/2014 63.02 64 62.54 62.77 313,258
07/24/2014 62.92 64.6 62.86 63.54 766,845
07/23/2014 60.33 62.76 59.725 62.76 911,975
07/22/2014 59.48 60.54 58.7925 59.94 298,205
07/21/2014 58.26 59.37 57.75 58.84 273,424
07/18/2014 57.69 59.03 57.39 58.76 566,088
07/17/2014 58.51 59.34 57.08 57.21 567,237
07/16/2014 60.3 60.75 58.805 58.99 397,353
07/15/2014 61.07 61.19 59.11 59.89 306,257
07/14/2014 61.59 62.32 60.65 61.36 358,275
07/11/2014 60.52 61.106 59.44 60.69 297,617
07/10/2014 57.37 60.67 57.3 60.37 520,642
07/09/2014 60.29 61.17 59.31 60 753,427
07/08/2014 61.68 61.68 57.21 59.08 1,094,636
07/07/2014 66.63 66.63 61.48 61.6 879,403
07/03/2014 67.53 67.66 66.08 66.81 273,951
07/02/2014 70.09 70.73 67.17 67.53 558,754
07/01/2014 70 71.61 68.99 70.23 621,601
06/30/2014 67.77 69.92 67.61 69.37 468,787
06/27/2014 66.35 69.19 66.35 67.84 1,640,551
06/26/2014 67.32 68.09 65.69 66.67 498,229
06/25/2014 66.53 68.4 65.75 67.19 686,507
06/24/2014 68.66 70.678 66.52 67.08 552,170
06/23/2014 68.5 69.32 67.62 68.47 427,737
06/20/2014 68.29 68.69 66.72 68.28 499,154
06/19/2014 69.54 69.65 66.79 68.15 427,238
06/18/2014 65.89 69.09 65.4701 68.9 619,864
06/17/2014 65.01 66.63 64.34 65.69 620,611
06/16/2014 63.18 65.67 62.72 65.16 668,302
06/13/2014 62.86 64.18 61.828 63.35 398,868
06/12/2014 60.95 64.89 60.33 62.74 880,837
06/11/2014 59.52 61.95 59.52 61.29 384,691
06/10/2014 60.44 61.46 59 59.98 198,283
06/09/2014 59.81 62.19 59.53 60.54 743,405
06/06/2014 60.82 62.29 59.855 60.08 747,748
06/05/2014 58.32 61.62 58.14 60.49 824,422
06/04/2014 58.32 59.24 57.4 58.22 437,083
06/03/2014 59.82 61.125 58.27 58.74 695,199
06/02/2014 60.79 61.41 59.1 60.32 882,568
05/30/2014 61.46 61.48 58.39 60.89 865,306
05/29/2014 62.08 62.41 60.52 61.16 590,687
05/28/2014 61.42 62.64 60.79 61.65 752,685
05/27/2014 60.09 64 60.09 61.55 1,231,734
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?