Historical Stock Prices

DWRE 
$55.2
*  
1.73
3.24%
Get DWRE Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
01/29/2014 63.12 64.4 62.04 63.41 297,079
01/28/2014 63.03 64.68 63.03 63.5 335,117
01/27/2014 65.31 65.59 62.3512 63.22 404,559
01/24/2014 66.34 66.61 65.0318 65.51 305,326
01/23/2014 67.95 68.15 66.1 67.09 382,882
01/22/2014 68.08 69.29 67.782 68.18 338,198
01/21/2014 70.92 70.92 67.82 68.08 287,827
01/17/2014 70.58 71.3 70.23 70.76 247,374
01/16/2014 69.2 70.86 68.1 70.74 602,154
01/15/2014 68.31 70.1 68.31 69.54 385,662
01/14/2014 65.66 68.66 65.58 67.98 695,478
01/13/2014 68.45 68.86 67.36 68.03 378,160
01/10/2014 69.05 69.28 68.25 68.44 374,737
01/09/2014 68.79 69.26 67.932 68.97 312,250
01/08/2014 67.18 68.71 66.51 68.69 476,289
01/07/2014 67.37 68.04 66.08 67.06 293,211
01/06/2014 64.5 67.97 63.75 67.16 323,431
01/03/2014 64.75 65.13 63.37 64.4 199,413
01/02/2014 64.06 64.77 62.01 64.76 208,299
12/31/2013 63.39 64.56 63.26 64.12 120,576
12/30/2013 63.96 64.149 62.95 63.63 164,758
12/27/2013 64.2 64.28 63.52 63.88 100,791
12/26/2013 63.25 64.14 62.75 64.12 137,177
12/24/2013 63.17 63.58 62.52 63.5 36,348
12/23/2013 63.97 64.79 62.515 63.26 189,623
12/20/2013 61.53 64.06 60.71 63.83 699,759
12/19/2013 61.27 64.78 61.11 61.3 349,690
12/18/2013 61.35 61.72 60.12 60.84 223,508
12/17/2013 60.49 61.46 59.82 61.08 192,104
12/16/2013 59.19 60.46 58.93 60.29 184,324
12/13/2013 58.48 59.55 57.97 59.11 200,979
12/12/2013 58 58.38 57.16 58.11 316,349
12/11/2013 60.12 60.17 57.51 58 538,282
12/10/2013 60.34 61.13 59.8322 60.2 186,203
12/09/2013 59.78 60.9194 59.66 60.61 251,937
12/06/2013 60.8 60.87 58.76 59.8 337,167
12/05/2013 57.43 61 56.72 60.53 710,487
12/04/2013 56.69 57.92 56.69 57.46 487,443
12/03/2013 56.28 57.51 56.18 57.05 176,327
12/02/2013 56.8 57.11 55.45 56.55 244,272
11/29/2013 57.25 57.25 56.4 56.67 215,681
11/27/2013 57.99 57.99 57.05 57.14 393,242
11/26/2013 56.87 57.91 56.42 57.9 478,136
11/25/2013 55.84 57.275 55.14 56.97 545,288
11/22/2013 56.08 56.28 55 55.5 450,242
11/21/2013 54.83 56.73 54.57 55.83 925,241
11/20/2013 55.55 56.57 53.78 54.15 3,506,705
11/19/2013 62 62.5 57.3 57.82 818,272
11/18/2013 64.75 65.17 63.36 63.61 176,522
11/15/2013 61.86 64.83 61.82 64.37 241,513
11/14/2013 60.95 61.92 60.45 61.9 219,903
11/13/2013 60.48 61.23 60.122 60.8 212,401
11/12/2013 58.92 61.32 58.31 60.9 391,307
11/11/2013 58.25 59.27 57.62 58.94 213,326
11/08/2013 55.61 58.715 54.48 58.15 432,660
11/07/2013 58.74 59.82 56.4 56.77 424,543
11/06/2013 58.25 62.74 58.13 58.79 679,569
11/05/2013 51.92 59.87 51.5 59.18 1,625,975
11/04/2013 49.39 51.33 49.04 51.2 357,472
11/01/2013 49.34 50 48.51 49.4 244,709
10/31/2013 48.57 50.02 47.88 49.45 186,708
10/30/2013 49.81 50.32 48.49 48.5 236,708
10/29/2013 50.66 50.81 49.81 49.9 187,443
10/28/2013 50.81 51 49.05 50.46 118,722
10/25/2013 51.99 52.24 50.49 50.93 117,700
10/24/2013 51.04 51.84 50.78 51.77 128,142
10/23/2013 51.19 51.455 50.12 50.83 97,359
10/22/2013 51.53 51.92 50.8861 51.45 202,678
10/21/2013 50.65 51.51 49.5 51.48 197,384
10/18/2013 50.51 52.04 49.42 50.87 290,644
10/17/2013 49.55 50.3079 49.16 50.15 356,744
10/16/2013 49.71 49.96 49.01 49.66 201,735
10/15/2013 49.56 49.93 48.88 49.57 159,850
10/14/2013 47.65 49.99 47.22 49.8 226,174
10/11/2013 49.24 49.5 48.47 49.48 159,542
10/10/2013 47.38 49.46 46.99 49.22 421,357
10/09/2013 46.66 46.66 43.99 45.5 259,521
10/08/2013 50.23 50.6 46.57 46.66 412,712
10/07/2013 49.77 50.54 49.05 50.21 398,298
10/04/2013 47.6 50.17 47.6 49.88 499,137
10/03/2013 46.64 47.57 46.01 47.49 282,471
10/02/2013 46.22 47.18 44.81 46.7 171,386
10/01/2013 46.29 47.16 46.14 46.46 132,333
09/30/2013 44.61 46.5098 44.16 46.33 207,751
09/27/2013 45.58 45.906 44.98 45.29 87,200
09/26/2013 45.1 47.13 45.1 45.85 271,428
09/25/2013 45.33 45.69 44.52 45.15 171,661
09/24/2013 45.44 46.327 44.93 45.42 112,372
09/23/2013 47.19 47.204 44.5807 45.67 248,442
09/20/2013 47.76 47.88 46.77 47.34 536,142
09/19/2013 47.74 48 46.71 47.58 577,377
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?