DEMANDWARE, INC. Historical Stock Prices

DWRE 
$62.77
*  
2.05
3.38%
Get DWRE Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading DWRE now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DWRE After Hours
 
 
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-JUN-2014 TO 02-JUN-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  61.14  63.35  61  62.77 370,933
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
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
*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?