DEMANDWARE, INC. Historical Stock Prices

DWRE 
$52.97
*  
0.27
0.51%
Get DWRE Alerts
*Delayed - data as of Sep. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-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.
16:00  53.545  53.61  51.41  52.97 603,552
09/02/2015 53.51 53.61 51.41 52.97 603,880
09/01/2015 54.79 55.26 52.45 52.7 1,035,795
08/31/2015 56.82 57.204 55.73 55.79 350,900
08/28/2015 56.74 57.624 56.15 56.95 242,062
08/27/2015 55.66 57.33 55.51 57.01 463,191
08/26/2015 54.77 55.16 52.72 54.88 664,480
08/25/2015 55.11 58.66 53.47 53.55 522,643
08/24/2015 52.35 56.63 51.94 53.51 668,905
08/21/2015 55.76 57.08 54.58 55.69 491,017
08/20/2015 59.53 59.53 55.91 56.7 668,509
08/19/2015 60.34 60.34 58.13 59.04 374,754
08/18/2015 61.69 62.99 60.32 60.5 256,165
08/17/2015 62.48 63.32 60.67 61.63 311,133
08/14/2015 61.42 63.3 60.63 62.4 323,108
08/13/2015 61.69 63.07 61.11 61.4 473,408
08/12/2015 60.22 62.18 59.45 61.83 661,260
08/11/2015 59.77 62.326 59.37 61.05 531,836
08/10/2015 59.18 60.73 58.8 59.39 410,678
08/07/2015 59.95 61.03 58.68 58.78 584,135
08/06/2015 61.01 61.5325 57.37 60.51 998,468
08/05/2015 62 64.01 60.14 61.6 1,217,090
08/04/2015 63.56 65 60.62 61.57 1,880,680
08/03/2015 74.58 74.71 69.08 70.36 826,775
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
04/29/2015 64.14 64.75 62.18 63.17 220,100
04/28/2015 64.04 65.2999 63.25 64.29 183,727
04/27/2015 64.3 64.95 63.74 64.19 294,174
04/24/2015 64.7 64.74 64.09 64.28 162,795
04/23/2015 65.64 65.76 64.27 64.73 160,061
04/22/2015 64.24 65.63 63.95 65.4 229,798
04/21/2015 64.25 64.5 63.52 64.04 134,007
04/20/2015 64.5 64.91 63.71 63.87 163,738
04/17/2015 64.5 65.25 63.38 63.64 395,614
04/16/2015 63.71 65.58 63.67 65.22 567,439
04/15/2015 62.16 64.68 61.9301 63.86 726,274
04/14/2015 62.14 62.14 59.36 61.75 329,596
04/13/2015 63.68 64.3295 62.04 62.15 329,201
04/10/2015 63.67 64.23 63.24 63.57 291,779
04/09/2015 62.58 63.89 62.56 63.5 259,273
04/08/2015 62.04 63.48 62.01 62.73 436,226
04/07/2015 61.5 62.59 60.3 61.78 631,372
04/06/2015 58.9 60.14 58.34 58.46 315,179
04/02/2015 58.66 59.93 57.91 59.39 343,304
04/01/2015 60.66 60.73 57.51 58.66 493,464
03/31/2015 61.79 62.54 60.71 60.9 194,020
03/30/2015 62.34 63.05 61.49 62.47 151,897
03/27/2015 60.86 62.44 60.85 62.02 200,529
03/26/2015 59.65 61.54 58.85 60.79 244,975
03/25/2015 62.82 62.98 59.64 59.95 348,971
03/24/2015 62.5 64.19 62.5 62.85 225,427
03/23/2015 62.27 62.9 62.0817 62.69 309,702
03/20/2015 63.96 64.01 62.32 62.38 441,545
03/19/2015 63.42 64.34 63.145 63.46 439,107
03/18/2015 62.88 64.63 62.43 63.72 507,447
03/17/2015 62.6 63.27 61.75 63 276,201
03/16/2015 62.71 63.3 62.16 63 322,193
03/13/2015 63.91 63.91 60.9 62.28 773,884
03/12/2015 63.99 64.59 63.49 64.15 339,187
03/11/2015 63.19 64.555 62.32 63.53 604,413
03/10/2015 64.59 64.96 62.55 62.99 941,671
03/09/2015 66.96 67.44 65.05 65.43 646,698
03/06/2015 64.28 67.1999 64.28 67.05 797,140
03/05/2015 64.3 65.44 63.56 65.1 373,433
03/04/2015 62.8 65.34 62.27 64.36 638,579
03/03/2015 63.71 64.64 62.9 63.48 259,895
03/02/2015 63.03 64.63 62.02 64.17 493,569
02/27/2015 64.22 65.02 62.75 63.19 629,525
02/26/2015 62.73 66 62.73 64.55 736,339
02/25/2015 61.35 63.28 61.35 62.67 474,175
02/24/2015 61.62 62.81 60.58 61.18 376,622
02/23/2015 62.03 62.26 59.6 61.62 645,355
02/20/2015 55.83 63.4 55.51 62.48 1,248,197
02/19/2015 54.94 57.93 53.01 55.78 1,702,059
02/18/2015 54.81 55.58 53.735 54.13 1,009,877
02/17/2015 55.89 56.74 54.692 54.89 625,232
02/13/2015 55.53 56.15 55.23 55.99 212,057
02/12/2015 57.81 57.81 54.745 55.54 534,335
02/11/2015 56.25 58 56 57.27 325,464
02/10/2015 56.65 56.94 55.94 56.52 203,430
02/09/2015 56.17 56.2775 55.43 56.18 624,951
02/06/2015 56.11 57.49 55.56 56.6 446,712
02/05/2015 55.04 56.72 55.04 56.27 347,377
02/04/2015 54.17 55.47 53.95 54.9 179,617
02/03/2015 54.08 55.14 53.735 54.55 265,020
02/02/2015 53.94 53.94 52.55 53.59 346,757
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
*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?