Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 09 2024 | 51.8245 | 0.13 | 0.26% | 51.74 | 51.86 | 51.566 | 1,631 |
| Aug 08 2024 | 51.6909 | 0.70 | 1.37% | 51.37 | 51.6909 | 51.3107 | 2,885 |
| Aug 07 2024 | 50.9937 | 0.18 | 0.35% | 51.53 | 51.68 | 50.9937 | 3,528 |
| Aug 06 2024 | 50.8151 | 0.28 | 0.56% | 50.46 | 51.246 | 50.46 | 6,365 |
| Aug 05 2024 | 50.5305 | -1.28 | -2.48% | 50.88 | 50.88 | 50.45 | 8,986 |
| Aug 02 2024 | 51.8152 | -0.51 | -0.97% | 52.08 | 52.24 | 51.53 | 5,458 |
| Aug 01 2024 | 52.3234 | -0.40 | -0.75% | 52.66 | 52.66 | 52.19 | 4,392 |
| Jul 31 2024 | 52.7186 | -0.02 | -0.04% | 52.97 | 52.97 | 52.70 | 854 |
| Jul 30 2024 | 52.7415 | 0.33 | 0.63% | 52.59 | 52.7415 | 52.42 | 3,915 |
| Jul 29 2024 | 52.4115 | -0.14 | -0.27% | 52.53 | 52.53 | 52.37 | 1,484 |
| Jul 26 2024 | 52.5541 | 0.50 | 0.96% | 52.35 | 52.61 | 52.35 | 3,006 |
| Jul 25 2024 | 52.0523 | 0.24 | 0.46% | 51.99 | 52.3799 | 51.99 | 2,497 |
| Jul 24 2024 | 51.8154 | -0.12 | -0.22% | 51.99 | 52.11 | 51.80 | 9,997 |
| Jul 23 2024 | 51.9318 | -0.22 | -0.43% | 52.12 | 52.12 | 51.9318 | 3,991 |
| Jul 22 2024 | 52.1541 | 0.24 | 0.47% | 52.24 | 52.24 | 52.1501 | 1,697 |
| Jul 19 2024 | 51.9107 | -0.24 | -0.46% | 52.16 | 52.16 | 51.90 | 3,519 |
| Jul 18 2024 | 52.1486 | -0.42 | -0.80% | 52.53 | 52.53 | 52.10 | 1,297 |
| Jul 17 2024 | 52.5708 | 0.38 | 0.73% | 52.10 | 52.575 | 52.10 | 7,176 |
| Jul 16 2024 | 52.19 | 0.54 | 1.05% | 51.60 | 52.21 | 51.60 | 4,723 |
| Jul 15 2024 | 51.6484 | -0.12 | -0.23% | 51.76 | 51.7854 | 51.61 | 5,583 |
| Jul 12 2024 | 51.7656 | 0.32 | 0.61% | 51.72 | 51.94 | 51.6649 | 2,179 |
| Jul 11 2024 | 51.45 | 0.61 | 1.21% | 51.08 | 51.455 | 51.08 | 5,408 |
| Jul 10 2024 | 50.8362 | 0.41 | 0.82% | 50.58 | 50.8362 | 50.58 | 8,259 |
| Jul 09 2024 | 50.4244 | 0.03 | 0.05% | 50.35 | 50.54 | 50.25 | 4,700 |
| Jul 08 2024 | 50.3988 | 0.02 | 0.03% | 50.50 | 50.5265 | 50.3988 | 2,638 |
| Jul 05 2024 | 50.3819 | 0.03 | 0.06% | 50.50 | 50.50 | 50.21 | 1,910 |
| Jul 03 2024 | 50.3503 | 0.19 | 0.39% | 50.39 | 50.49 | 50.32 | 1,362 |
| Jul 02 2024 | 50.1565 | 0.11 | 0.22% | 50.07 | 50.16 | 49.97 | 7,878 |
| Jul 01 2024 | 50.0487 | 0.26 | 0.52% | 50.36 | 50.36 | 50.0457 | 2,340 |
| Jun 28 2024 | 49.7904 | 0.00 | 0.00% | 49.7904 | 49.7904 | 49.7904 | 0 |
| Jun 27 2024 | 49.7904 | 0.01 | 0.02% | 49.95 | 49.95 | 49.71 | 3,490 |
| Jun 26 2024 | 49.78 | -0.39 | -0.78% | 49.96 | 49.9698 | 49.78 | 72,502 |
| Jun 25 2024 | 50.1727 | -1.19 | -2.31% | 50.51 | 50.51 | 50.06 | 4,373 |
| Jun 24 2024 | 51.36 | 0.71 | 1.40% | 50.96 | 51.36 | 50.96 | 8,562 |
| Jun 21 2024 | 50.6501 | -0.17 | -0.34% | 50.77 | 50.77 | 50.591 | 1,671 |
| Jun 20 2024 | 50.8226 | 0.29 | 0.56% | 50.69 | 50.83 | 50.6092 | 4,924 |
| Jun 18 2024 | 50.5375 | 0.33 | 0.66% | 50.37 | 50.6199 | 50.33 | 13,741 |
| Jun 17 2024 | 50.2039 | 0.21 | 0.41% | 49.99 | 50.219 | 49.95 | 2,289 |
| Jun 14 2024 | 49.9985 | -0.24 | -0.48% | 49.92 | 49.9986 | 49.72 | 1,954 |
| Jun 13 2024 | 50.2394 | -0.29 | -0.57% | 50.41 | 50.41 | 50.17 | 290 |
| Jun 12 2024 | 50.5282 | 0.10 | 0.19% | 51.00 | 51.00 | 50.41 | 1,874 |
| Jun 11 2024 | 50.43 | -0.33 | -0.66% | 50.44 | 50.46 | 50.18 | 7,660 |
| Jun 10 2024 | 50.7625 | 0.00 | 0.00% | 50.65 | 50.78 | 50.5359 | 740 |
| Jun 07 2024 | 50.76 | -0.36 | -0.70% | 50.89 | 51.00 | 50.75 | 2,210 |
| Jun 06 2024 | 51.12 | 0.07 | 0.13% | 51.00 | 51.12 | 51.00 | 3,111 |
| Jun 05 2024 | 51.0532 | 0.05 | 0.09% | 51.13 | 51.13 | 50.87 | 3,529 |
| Jun 04 2024 | 51.0059 | -0.12 | -0.22% | 50.76 | 51.09 | 50.76 | 2,457 |
| Jun 03 2024 | 51.1209 | -0.19 | -0.37% | 51.37 | 51.37 | 50.9595 | 4,432 |
| May 31 2024 | 51.31 | 0.78 | 1.55% | 50.67 | 51.31 | 50.67 | 1,246 |
| May 30 2024 | 50.529 | 0.35 | 0.70% | 50.24 | 50.58 | 50.24 | 3,284 |
| May 29 2024 | 50.18 | -0.63 | -1.24% | 50.38 | 50.38 | 50.08 | 3,106 |
| May 28 2024 | 50.8108 | -0.15 | -0.30% | 50.97 | 50.97 | 50.76 | 145 |
| May 24 2024 | 50.9656 | 0.20 | 0.40% | 51.00 | 51.00 | 50.9656 | 718 |
| May 23 2024 | 50.7613 | -0.63 | -1.22% | 51.46 | 51.46 | 50.7613 | 759 |
| May 22 2024 | 51.3894 | -0.47 | -0.91% | 51.72 | 51.72 | 51.31 | 6,264 |
| May 21 2024 | 51.8618 | 0.07 | 0.13% | 51.72 | 51.8891 | 51.72 | 4,186 |
| May 20 2024 | 51.7953 | -0.20 | -0.39% | 52.06 | 52.06 | 51.7953 | 2,186 |
| May 17 2024 | 52.00 | 0.14 | 0.27% | 51.87 | 52.00 | 51.80 | 4,594 |
| May 16 2024 | 51.86 | 0.04 | 0.07% | 51.83 | 51.96 | 51.83 | 1,758 |
| May 15 2024 | 51.8214 | 0.33 | 0.63% | 51.70 | 51.8214 | 51.70 | 3,410 |
| May 14 2024 | 51.4949 | 0.18 | 0.36% | 51.43 | 51.4949 | 51.37 | 3,417 |
| May 13 2024 | 51.3123 | 0.16 | 0.32% | 51.51 | 51.53 | 51.29 | 2,199 |
