Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Dawson Geophysical Company - Common Stock (DWSN)

2.9400
+0.0900 (3.16%)
NASDAQ · Last Trade: Feb 20th, 4:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dawson Geophysical Company - Common Stock (DWSN)

DateOpenHighLowCloseVolumeAdjusted Close
2/19/20262.763.032.762.85156,7272.85
2/18/20262.552.882.542.72112,9472.72
2/17/20262.492.602.422.5479,1312.54
2/13/20262.322.582.262.5262,1742.52
2/12/20262.662.692.222.32104,8732.32
2/11/20262.392.702.382.61138,8012.61
2/10/20262.322.392.252.3934,6632.39
2/09/20262.332.352.222.2762,2472.27
2/06/20262.182.342.172.2545,8132.25
2/05/20262.292.302.082.1482,1822.14
2/04/20262.272.342.212.2849,7442.28
2/03/20262.242.322.192.2855,2842.28
2/02/20262.072.292.072.1940,8942.19
1/30/20262.172.172.002.0771,8582.07
1/29/20262.302.332.182.1924,5202.19
1/28/20262.292.362.212.2569,6082.25
1/27/20262.232.352.162.3237,4492.32
1/26/20262.302.342.192.2160,7102.21
1/23/20262.232.392.142.3446,8132.34
1/22/20262.232.242.112.2354,7132.23
1/21/20262.212.342.052.12147,0242.12
1/20/20262.052.181.932.1577,2302.15
1/16/20261.952.071.902.0544,0722.05
1/15/20261.901.971.831.9224,9051.92
1/14/20261.992.001.861.90152,3521.90
1/13/20261.842.041.801.97186,1181.97
1/12/20261.841.841.761.7853,1411.78
1/09/20261.731.851.701.7656,5171.76
1/08/20261.731.771.701.7023,9741.70
1/07/20261.671.761.661.7246,3741.72
1/06/20261.831.831.661.6836,9761.68
1/05/20261.631.801.611.7683,3981.76
1/02/20261.591.651.551.6252,6211.62
12/31/20251.631.641.521.56118,7851.56
12/30/20251.641.651.621.6329,1221.63
12/29/20251.701.701.611.6176,6541.61
12/26/20251.681.731.671.7016,9421.70
12/24/20251.691.781.651.7017,7561.70
12/23/20251.711.791.671.6728,5971.67
12/22/20251.651.731.651.7026,5671.70
12/19/20251.731.731.621.6522,5891.65
12/18/20251.591.691.591.6360,8101.63
12/17/20251.671.671.501.6264,1761.62
12/16/20251.711.721.651.6818,3461.68
12/15/20251.761.781.691.7128,9621.71
12/12/20251.781.791.761.7615,7571.76
12/11/20251.791.831.761.7636,7321.76
12/10/20251.821.871.781.8219,2871.82
12/09/20251.801.861.691.8086,6201.80
12/08/20251.931.941.761.86104,4921.86
12/05/20251.962.051.961.9633,6901.96
12/04/20251.992.011.921.9821,1201.98
12/03/20251.982.031.941.9611,7361.96
12/02/20251.961.961.901.9014,4911.90
12/01/20251.991.991.941.9439,4581.94
11/28/20252.052.051.961.9650,5891.96
11/26/20251.972.001.911.9816,3231.98
11/25/20251.871.961.871.9017,1351.90
11/24/20251.811.921.811.8927,8531.89
11/21/20251.811.851.781.8228,1441.82