DEMANDWARE, INC. Common Stock Historical Stock Prices

DWRE 
$46.23
*  
0.15
0.33%
Get DWRE Alerts
*Delayed - data as of May 2, 2016 15:07 ET  -  Find a broker to begin trading DWRE now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DWRE Real Time
 
 
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 29-APR-2015 TO 29-APR-2016

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.
15:07 46.69 47.27 45.93 46.23 433,461
04/29/2016 48.24 48.9 45.88 46.08 687,697
04/28/2016 47 50.16 46.96 47.87 1,161,201
04/27/2016 44.34 45.36 43.28 44.91 669,581
04/26/2016 44.97 45.54 44.304 45.06 267,594
04/25/2016 45.5 46.38 44.48 44.8 444,249
04/22/2016 45.55 46.38 45.25 45.73 546,790
04/21/2016 44.7 45.55 44.51 45.41 496,877
04/20/2016 42.97 44.67 42.64 44.36 517,847
04/19/2016 43.28 43.28 41.75 43.02 542,647
04/18/2016 40.92 43.19 40.84 42.95 342,153
04/15/2016 41.84 41.85 40.6 41.44 302,966
04/14/2016 40.48 41.89 40.24 41.61 363,351
04/13/2016 38.9 40.48 38.72 40.36 539,052
04/12/2016 39.67 39.89 38.18 38.7 610,305
04/11/2016 40.25 41.45 39.5 39.56 472,664
04/08/2016 40.48 40.89 39.59 40.05 348,642
04/07/2016 40.78 40.8 39.76 40.08 411,736
04/06/2016 38.34 41.53 37.58 40.64 777,825
04/05/2016 37.8 38.47 37.453 38.09 426,007
04/04/2016 37.99 38.56 37.76 38.11 385,253
04/01/2016 39.35 39.44 37.59 38 472,606
03/31/2016 39.58 39.771 38.88 39.1 437,697
03/30/2016 38.2 40.06 38.2 39.59 789,309
03/29/2016 35.93 38.1 35.48 38.07 457,382
03/28/2016 36.15 36.98 35.92 36.09 429,028
03/24/2016 34.48 35.5 33.02 35.42 635,068
03/23/2016 36.6 36.6 34.7 34.71 741,186
03/22/2016 37.17 37.215 35.91 36.58 1,229,644
03/21/2016 38.46 38.7 37.14 37.51 482,930
03/18/2016 38.98 39.21 37.99 38.47 644,716
03/17/2016 37.37 39.43 36.89 38.72 494,637
03/16/2016 36.76 37.67 36.35 37.55 224,138
03/15/2016 37.96 38.13 36.28 36.87 286,368
03/14/2016 37.39 38.71 37.3316 38.26 246,973
03/11/2016 36.97 37.48 36.38 37.39 567,290
03/10/2016 37.4 38.11 35.935 36.54 285,434
03/09/2016 37.36 37.97 36.55 37.12 297,347
03/08/2016 38.97 39.46 37.41 37.5 855,190
03/07/2016 37.61 39.32 37.32 39.32 536,174
03/04/2016 37.11 39.3 36.13 37.72 733,507
03/03/2016 35.6 37.12 35.55 36.89 396,854
03/02/2016 35.23 35.8525 34.6 35.56 330,177
03/01/2016 34.98 35.16 34.27 35.13 510,661
02/29/2016 34.71 36.04 34.63 34.69 391,710
02/26/2016 33.13 34.95 33.13 34.79 487,931
02/25/2016 33.04 33.31 31.87 32.83 444,959
02/24/2016 32.4 32.65 30.42 32.56 583,801
02/23/2016 33.45 33.47 32.55 32.88 293,035
02/22/2016 33.44 33.97 32.325 33.65 403,161
02/19/2016 31.98 33.07 31.71 33.03 339,670
02/18/2016 32.87 32.87 32.02 32.2 573,864
02/17/2016 30.68 32.71 30.295 32.66 976,713
02/16/2016 29.98 30.84 29.15 30.34 834,570
02/12/2016 30.17 30.69 29.1 29.34 791,181
02/11/2016 27.63 30.31 26.47 29.76 1,822,632
02/10/2016 28.81 29.7 26.5801 28.05 3,522,890
02/09/2016 31.41 34 30.18 30.76 1,456,462
02/08/2016 35.84 35.84 31.3601 31.89 1,611,385
02/05/2016 43.67 43.79 37.03 37.05 1,716,077
02/04/2016 43.23 45.16 42.97 44.17 466,212
02/03/2016 43.16 43.99 41.36 43.25 379,665
02/02/2016 43.85 44.03 42.45 42.71 566,737
02/01/2016 42.25 44.6925 42.25 44.3 424,656
01/29/2016 40.87 42.8592 40.87 42.43 653,820
01/28/2016 42.18 42.84 40.19 40.59 621,404
01/27/2016 43.06 43.68 42.26 42.42 589,849
01/26/2016 44.14 44.14 42.14 43.16 549,748
01/25/2016 45.26 45.78 43.76 43.98 468,236
01/22/2016 44 45.86 43.785 45.43 416,851
01/21/2016 43.76 44.68 41.75 43.33 655,075
01/20/2016 41.95 44.1 39.915 43.86 646,251
01/19/2016 44.62 44.86 41.68 42.7 664,234
01/15/2016 43.26 44.58 41.48 44.2 726,015
01/14/2016 43.68 45.4 43.22 44.74 514,915
01/13/2016 45.63 45.83 42.45 43.19 500,446
01/12/2016 45.4 46.3203 44.01 45.3 504,526
01/11/2016 46.91 47.14 43.57 44.74 926,854
01/08/2016 47.98 47.98 46.04 46.84 644,264
01/07/2016 49.23 49.545 46.61 47.76 939,608
01/06/2016 48.61 50.27 48.11 50.08 801,790
01/05/2016 52.15 52.395 49.82 50.19 435,954
01/04/2016 52.83 53.14 51.27 52.18 402,896
12/31/2015 54.22 54.63 53.7 53.97 134,249
12/30/2015 54.7 55.04 54.19 54.25 180,812
12/29/2015 54.33 55.04 54.075 54.6 188,234
12/28/2015 54.34 54.77 53.54 54.06 248,981
12/24/2015 54.63 55 53.97 54.37 165,424
12/23/2015 52.82 54.94 52.8 54.4 270,128
12/22/2015 52.37 52.81 51.88 52.64 381,743
12/21/2015 53.17 53.58 51.49 52.32 624,638
12/18/2015 52.71 53.82 52.39 52.86 1,144,423
12/17/2015 53.21 53.99 52.67 52.86 489,257
12/16/2015 51.22 53.24 50.92 53.03 373,935
12/15/2015 50.77 51.4 50.5401 51.05 427,393
12/14/2015 49.79 51.445 49.79 50.6 436,186
12/11/2015 50.44 51.14 49.31 49.62 432,596
12/10/2015 50.59 51.41 50.46 50.82 251,057
12/09/2015 50.82 51.37 50.38 50.52 390,272
12/08/2015 50.25 51.36 50.25 51.01 224,024
12/07/2015 50.73 51.23 50.31 50.61 232,885
12/04/2015 50.51 51.45 50.47 50.83 234,303
12/03/2015 50.78 52.14 50.25 50.5 564,764
12/02/2015 50.69 51.37 49.95 50.63 241,901
12/01/2015 51.22 51.22 50.5 50.82 263,485
11/30/2015 49.91 51.29 49.59 51.15 397,893
11/27/2015 49.85 50.03 49.21 49.69 200,422
11/25/2015 49.67 50.65 49.37 49.99 386,457
11/24/2015 49.38 49.66 48.6 49.64 305,315
11/23/2015 51 51.54 49.32 49.52 413,737
11/20/2015 49.26 51.33 49.14 51.13 659,141
11/19/2015 43.98 49.44 43.97 49.11 1,106,451
11/18/2015 45.47 46.23 45.01 46.1 422,449
11/17/2015 46.2 46.96 45.595 45.7 457,835
11/16/2015 46.21 46.42 45.3 46.29 435,624
11/13/2015 48.72 48.795 46.06 46.11 502,444
11/12/2015 49.02 49.54 48.57 49.2 477,813
11/11/2015 50.24 50.24 48.56 49.45 254,194
11/10/2015 49.64 50.16 48.59 50.1 581,535
11/09/2015 51.83 51.83 49.65 50.04 534,593
11/06/2015 49.41 52.03 49.04 51.84 578,445
11/05/2015 49 49.795 48.62 49.64 451,626
11/04/2015 46.35 49.4 45.61 49.11 1,393,011
11/03/2015 52.29 52.29 44.66 46.06 4,191,955
11/02/2015 56.62 56.77 54.81 56.12 592,952
10/30/2015 56.45 57.27 55.94 56.7 392,940
10/29/2015 56.81 57.18 54.96 56.17 492,108
10/28/2015 55.99 56.87 55.05 56.84 557,658
10/27/2015 56.33 56.785 55.14 56 590,642
10/26/2015 58.29 58.59 56.02 56.95 245,444
10/23/2015 57.24 58.6 57.03 58.37 505,969
10/22/2015 55.23 57.18 53.814 56.94 300,818
10/21/2015 56.15 56.26 54.83 55.06 400,616
10/20/2015 56.6 57.06 55.46 56.16 262,615
10/19/2015 55.19 56.69 54.67 56.53 320,528
10/16/2015 56.71 56.71 55.16 55.5 363,944
10/15/2015 55.17 56.54 55.08 56.43 320,744
10/14/2015 55.43 56.09 54.57 54.89 290,788
10/13/2015 53.03 56.235 52.73 55.23 389,770
10/12/2015 54.39 54.39 52.73 53.4 387,545
10/09/2015 54.28 54.73 53.34 54.27 165,916
10/08/2015 54.61 55.32 54.06 54.34 289,365
10/07/2015 54.23 54.89 52.54 54.83 306,914
10/06/2015 53.08 54.46 51.985 54.07 468,707
10/05/2015 53.14 54.16 52.87 53.42 736,195
10/02/2015 50.99 52.78 49.66 52.65 778,403
10/01/2015 51.72 52.25 50.26 51.62 533,526
09/30/2015 52.4 53.64 51.312 51.68 563,696
09/29/2015 51.82 52.46 51.52 52.12 514,682
09/28/2015 52.92 53.05 51.14 51.6 628,054
09/25/2015 54.12 54.37 51.91 52.17 320,315
09/24/2015 54.81 54.83 52.805 53.64 429,799
09/23/2015 55.06 56.05 54.48 55 531,115
09/22/2015 55.49 55.75 54.242 54.84 486,589
09/21/2015 56.73 57.41 55.47 56.01 299,511
09/18/2015 56.55 58.47 56.11 56.33 531,895
09/17/2015 56.87 58.29 56.35 57.2 244,394
09/16/2015 54.96 56.97 54.03 56.87 282,969
09/15/2015 54.12 55.05 54 54.98 289,761
09/14/2015 54.37 54.88 53.87 54.04 340,005
09/11/2015 54.49 54.74 53.295 54.1 325,553
09/10/2015 53.15 54.1 52.79 53.96 341,884
09/09/2015 54.29 54.88 52.95 53.13 275,915
09/08/2015 54.51 54.51 53.49 53.97 405,003
09/04/2015 54.06 54.74 53.04 53.7 277,019
09/03/2015 53.25 55.87 53.22 54.54 437,573
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
*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?