Historical Stock Prices

DWRE 
$53.56
*  
1.29
2.35%
Get DWRE Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 54.24 55.95 52.901 53.56 423,224
01/29/2015 54.12 55.15 53.47 54.85 257,163
01/28/2015 54.71 55.19 53.63 54.14 510,800
01/27/2015 52.85 54.749 52.77 54.28 215,037
01/26/2015 54 54.59 53.04 53.94 336,293
01/23/2015 53.71 54.89 53.12 53.98 305,806
01/22/2015 52.66 53.65 51.74 53.64 389,003
01/21/2015 50.17 52.08 49.66 52.03 421,021
01/20/2015 49.6 50.95 47.95 50.51 385,014
01/16/2015 47.58 50.31 47.31 49.5 538,039
01/15/2015 50.48 50.762 47.7 47.78 762,603
01/14/2015 50.63 51.3 49.96 50.18 606,791
01/13/2015 54.16 54.47 48.44 51.69 1,073,546
01/12/2015 55.61 56.27 53.56 53.64 393,664
01/09/2015 54.14 55.92 53.65 55.51 288,574
01/08/2015 53.44 55.62 53.03 54.27 320,044
01/07/2015 54.23 54.23 52.6 53.03 260,836
01/06/2015 55.49 56.458 52.6 53.64 306,147
01/05/2015 55.79 56.78 54.36 55.15 207,306
01/02/2015 57.78 58.33 55.34 56.43 231,868
12/31/2014 57.56 58.8499 57.02 57.54 169,359
12/30/2014 58.72 59.38 56.45 57.24 449,315
12/29/2014 60.4 61.0599 58.88 59.25 244,287
12/26/2014 58.4 60.49 58.3 60.42 151,720
12/24/2014 58.62 59.25 57.78 58.4 53,749
12/23/2014 59.16 60.64 58.21 58.46 331,267
12/22/2014 58.63 59.6 57.58 58.9 282,274
12/19/2014 57.19 58.8 56.93 58.69 506,420
12/18/2014 58.6 58.65 56.23 56.71 335,335
12/17/2014 53.79 57.41 53.53 57.36 417,614
12/16/2014 52.35 54.25 52.2 53.44 375,095
12/15/2014 53.65 54.475 51.93 52.75 481,290
12/12/2014 53.04 54.3 53.01 53.05 289,551
12/11/2014 54.03 55.04 53.51 53.98 429,067
12/10/2014 56.09 57.29 53.5 53.62 362,875
12/09/2014 52.74 56.57 52.04 56.46 484,865
12/08/2014 56.42 57 53.1701 53.58 309,681
12/05/2014 56.85 57.8679 55.97 56.78 366,712
12/04/2014 56.1 56.96 56 56.52 376,591
12/03/2014 54.99 56.91 54.075 56.02 332,004
12/02/2014 54.49 55.38 53.62 55.03 246,728
12/01/2014 55.5 55.88 53.63 54.25 438,924
11/28/2014 57.21 57.21 55.319 56 167,448
11/26/2014 56.09 57.49 55.41 57.09 326,168
11/25/2014 58.77 58.84 55.86 56.16 487,881
11/24/2014 57.19 59.03 57.19 58.96 267,075
11/21/2014 58.35 58.73 56.88 57.1 391,604
11/20/2014 53.97 57.56 53.09 57.25 421,809
11/19/2014 58.07 58.07 54.42 54.5 562,371
11/18/2014 58.67 59.54 57.78 58.32 228,165
11/17/2014 60.92 61.3 58.405 58.42 319,247
11/14/2014 61.38 62.88 59.62 60.89 520,896
11/13/2014 64 64.3739 60.85 61.38 377,266
11/12/2014 61.83 64.86 61.21 63.83 675,695
11/11/2014 60.47 61.9 60.47 61.17 509,746
11/10/2014 57.01 60.82 56.41 60.73 523,595
11/07/2014 55.62 57.65 54.6001 56.78 591,413
11/06/2014 55.23 55.54 53.13 55.47 454,326
11/05/2014 59.62 60 55.1 55.37 617,011
11/04/2014 60 61.55 57.09 58.97 757,201
11/03/2014 59.99 59.99 57.79 58.3 727,763
10/31/2014 57.91 60 57.43 59.95 434,213
10/30/2014 56.53 58.1 55.71 56.98 401,405
10/29/2014 57.61 58.01 55.82 56.96 459,554
10/28/2014 55 57.83 54.9 57.49 373,555
10/27/2014 54.27 55.41 53.62 54.86 280,980
10/24/2014 53.06 54.71 52.46 54.64 336,657
10/23/2014 52.13 54.12 51.04 52.92 391,931
10/22/2014 56.26 56.26 51.32 51.5 405,350
10/21/2014 53.69 56.32 53.2 55.86 277,938
10/20/2014 55.68 57.075 53.31 53.37 535,310
10/17/2014 55.3 56.88 54.4 56 734,003
10/16/2014 52.24 54.99 50.75 54.6 552,884
10/15/2014 48.23 54.01 47.3 53.41 1,034,899
10/14/2014 49.39 51.33 48.6 49.05 661,972
10/13/2014 50.71 52.23 48.51 49.13 637,011
10/10/2014 53.5 54.87 50.51 50.86 820,306
10/09/2014 55.95 56.4 52.9598 54.14 517,258
10/08/2014 54.24 56.14 52.12 56.08 762,463
10/07/2014 57.36 57.68 53.85 54.52 669,613
10/06/2014 60.96 61.66 57.96 58.06 935,024
10/03/2014 52.83 62.16 52.71 60.96 1,915,833
10/02/2014 50.49 53.03 50.49 52.28 968,041
10/01/2014 50.77 52.42 49.82 50.6 654,650
09/30/2014 51.29 51.52 49.87 50.92 457,730
09/29/2014 50.84 51.79 50.54 51.15 288,928
09/26/2014 52.81 52.99 51.47 51.68 417,152
09/25/2014 52.97 53.08 51.81 52.63 469,571
09/24/2014 53.13 53.63 52.7 53.22 354,964
09/23/2014 52.75 53.55 52.48 53.06 433,134
09/22/2014 54.74 55.89 52.94 53.02 869,486
09/19/2014 54.49 57 53.4 55.2 1,512,274
09/18/2014 51.77 54.08 51.485 53.47 490,457
09/17/2014 50.66 51.77 50 51.4 657,208
09/16/2014 50.22 50.92 49.36 50.66 1,064,697
09/15/2014 53.53 53.53 49.79 50.49 765,520
09/12/2014 55.87 55.87 53.45 53.74 441,883
09/11/2014 53.24 55.97 52.99 55.78 462,710
09/10/2014 52.79 53.99 52.42 53.66 306,836
09/09/2014 53.93 54.68 52.83 52.88 356,036
09/08/2014 53.12 54.18 52.65 54.08 336,545
09/05/2014 52.32 53.18 51.5 53.14 384,863
09/04/2014 52.8 53.15 52 52.58 571,919
09/03/2014 52.75 53.13 52.21 52.73 417,642
09/02/2014 53.44 53.49 52.17 52.38 454,045
08/29/2014 53.19 54.35 52.95 53.15 335,394
08/28/2014 54.28 54.37 52.9 53.11 248,154
08/27/2014 55.4 55.4 54.15 54.33 200,699
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
05/23/2014 55.75 60.95 55.69 60.07 900,006
05/22/2014 54.16 56.26 53.64 56.04 848,058
05/21/2014 54.02 55.46 53.12 54.24 434,856
05/20/2014 54.38 54.896 52.26 54 902,568
05/19/2014 50.08 55.93 50.08 54.86 1,604,652
05/16/2014 48.85 50.21 47.8 50.1 537,948
05/15/2014 48.97 49.01 46.52 48.94 579,985
05/14/2014 49.5 50.59 48.61 49.22 542,646
05/13/2014 49.78 50.88 48.48 49.49 552,508
05/12/2014 47.47 50.89 46.84 50.04 705,289
05/09/2014 46.61 47.89 45.82 47.33 415,854
05/08/2014 45.75 49.91 44.39 47 826,259
05/07/2014 50.25 50.45 45.28 46.06 1,420,745
05/06/2014 57.2 57.2 48.46 49.92 1,289,027
05/05/2014 52.91 53.5 51.75 52.63 765,682
05/02/2014 55.31 55.6 53.39 53.79 384,630
05/01/2014 49.7 55.78 49.38 55.18 1,138,327
04/30/2014 48.54 49.77 47.39 49.63 334,497
04/29/2014 48.44 49.71 47.28 49.16 801,843
04/28/2014 48.93 49.11 45.44 48.02 755,597
04/25/2014 50.73 51.28 48.46 48.6 701,789
04/24/2014 53.36 53.74 48.97 51.09 1,188,947
04/23/2014 56.64 56.64 52.56 52.81 544,721
04/22/2014 54.43 57.4 54.1 56.85 321,861
04/21/2014 55.23 56.09 53 54.3 237,885
04/17/2014 55 56.83 53.73 54.81 430,971
04/16/2014 52.55 55.5095 52.48 55.12 486,110
04/15/2014 51.34 52.44 49.07 51.8 562,281
04/14/2014 53.09 54.07 51.05 51.27 437,223
04/11/2014 51.89 53.95 50.56 52.44 744,551
04/10/2014 56.78 57.19 51.69 51.81 516,487
04/09/2014 53.82 57.08 53.55 56.93 749,732
04/08/2014 53.79 54.94 52.34 52.84 852,419
04/07/2014 56.25 56.87 52.71 53.94 1,471,616
04/04/2014 60.95 61.22 53.91 56.52 1,307,560
04/03/2014 66.12 66.44 60.54 60.78 573,459
04/02/2014 66.57 66.87 64.93 65.94 372,381
04/01/2014 64.23 66.3 64.23 66.13 503,186
03/31/2014 62.94 64.61 62.015 64.06 687,357
03/28/2014 64.6 65.69 61.72 62.28 564,696
03/27/2014 62.29 64.99 60.23 64.69 1,377,504
03/26/2014 65.47 65.47 62.07 62.43 681,913
03/25/2014 68.53 68.949 64.46 64.71 703,438
03/24/2014 71.77 72.2299 66.27 68.14 398,682
03/21/2014 74.2 74.58 71.61 71.69 494,047
03/20/2014 75.3 75.76 73.92 74 225,164
03/19/2014 77.57 77.89 75.33 75.7 242,155
03/18/2014 75.28 77.72 75.04 77.52 265,772
03/17/2014 74.8 75.83 74.55 75.3 310,339
03/14/2014 73.06 74.655 72.85 73.89 312,670
03/13/2014 76.73 76.92 72.79 73.54 350,595
03/12/2014 73.43 77.34 72.55 76.37 408,075
03/11/2014 75 75.74 73.33 74.11 429,167
03/10/2014 76.01 76.28 73.58 75.06 402,718
03/07/2014 80.67 81.28 76.135 76.27 581,520
03/06/2014 80.99 80.99 79.1 80.2 389,531
03/05/2014 78.18 82.23 77.358 80.96 701,213
03/04/2014 74.57 78.45 74.57 78.07 531,364
03/03/2014 74.66 74.7 72.42 73.97 512,687
02/28/2014 74.96 76.49 73.3301 75.11 287,182
02/27/2014 74.14 76.12 73.59 75.03 544,642
02/26/2014 73.84 75.09 73.46 74.31 297,148
02/25/2014 73.94 74.84 73.69 73.97 391,753
02/24/2014 74.53 74.55 72.72 73.88 502,228
02/21/2014 74.52 76.53 74.22 74.71 437,512
02/20/2014 73.28 74.99 72.44 74.59 442,359
02/19/2014 74.32 75.8373 72.88 73.08 569,840
02/18/2014 72 75 71.6 74.77 621,747
02/14/2014 71 71.92 70.4075 71.51 438,840
02/13/2014 69.14 71.74 68.375 71.59 379,980
02/12/2014 70.63 72.5 69.26 69.5 608,118
02/11/2014 67.67 73.53 67.605 70 1,316,081
02/10/2014 63.11 64.202 61.77 63.41 380,970
02/07/2014 60.27 62.67 60.16 62.41 378,921
02/06/2014 60.05 60.53 59.14 59.8 423,753
02/05/2014 60.67 60.768 58.96 59.95 327,474
02/04/2014 59.57 60.94 59.01 60.53 415,440
02/03/2014 63.69 63.9 59.1 59.5 399,157
01/31/2014 63.74 64.35 63.227 63.68 245,162
01/30/2014 64.89 66.45 63.4 65.23 182,981
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?