Dawson Geophysical Company (DWSN) Historical Stock Data
1.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DWSN is up 0.15% a day on average. There have been 17 days where Dawson Geophysical Company closed green and 13 days where DWSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.15 | 1.21 | 6.73K |
| 2025-04-17 | 1.13 | 1.21 | ↑$0.08 (7.06%) | 1.13 | 1.21 | 1.75K |
| 2025-04-16 | 1.13 | 1.15 | ↑$0.02 (1.36%) | 1.13 | 1.17 | 2.33K |
| 2025-04-15 | 1.14 | 1.20 | ↑$0.06 (5.42%) | 1.13 | 1.20 | 4.44K |
| 2025-04-14 | 1.11 | 1.20 | ↑$0.09 (8.12%) | 1.11 | 1.20 | 4.09K |
| 2025-04-11 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.10 | 1.20 | 2.91K |
| 2025-04-10 | 1.21 | 1.16 | ↓$0.05 (-4.12%) | 1.15 | 1.21 | 2.35K |
| 2025-04-09 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.17 | 1.20 | 1.44K |
| 2025-04-08 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.20 | 1.65K |
| 2025-04-07 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.10 | 1.15 | 10.88K |
| 2025-04-04 | 1.26 | 1.17 | ↓$0.09 (-6.77%) | 1.15 | 1.26 | 6.44K |
| 2025-04-03 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.21 | 559 |
| 2025-04-02 | 1.24 | 1.24 | ↑$0.00 (0.36%) | 1.21 | 1.28 | 23.60K |
| 2025-04-01 | 1.27 | 1.25 | ↓$0.02 (-1.52%) | 1.25 | 1.27 | 1.80K |
| 2025-03-31 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.21 | 1.29 | 12.78K |
| 2025-03-28 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.29 | 1.31 | 6.93K |
| 2025-03-27 | 1.30 | 1.29 | ↓$0.01 (-1.01%) | 1.29 | 1.33 | 17.61K |
| 2025-03-26 | 1.36 | 1.28 | ↓$0.08 (-5.88%) | 1.28 | 1.38 | 47.69K |
| 2025-03-25 | 1.34 | 1.36 | ↑$0.02 (1.78%) | 1.32 | 1.37 | 2.79K |
| 2025-03-24 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.28 | 1.40 | 24.68K |
| 2025-03-21 | 1.36 | 1.46 | ↑$0.10 (7.35%) | 1.36 | 1.46 | 8.53K |
| 2025-03-20 | 1.35 | 1.44 | ↑$0.09 (6.91%) | 1.35 | 1.44 | 1.42K |
| 2025-03-19 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.35 | 1.35 | 76 |
| 2025-03-18 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.39 | 1.18K |
| 2025-03-17 | 1.40 | 1.39 | ↓$0.01 (-0.80%) | 1.39 | 1.45 | 4.53K |
| 2025-03-14 | 1.36 | 1.40 | ↑$0.04 (3.08%) | 1.34 | 1.40 | 7.46K |
| 2025-03-13 | 1.36 | 1.44 | ↑$0.08 (5.93%) | 1.36 | 1.44 | 6.37K |
| 2025-03-12 | 1.46 | 1.34 | ↓$0.12 (-7.93%) | 1.33 | 1.46 | 13.11K |
| 2025-03-11 | 1.39 | 1.42 | ↑$0.03 (1.95%) | 1.37 | 1.45 | 6.63K |
| 2025-03-10 | 1.46 | 1.38 | ↓$0.08 (-5.48%) | 1.37 | 1.46 | 3.52K |
Create an account or log in to view more rows.
$DWSN I need a smoke after this trade
$DWSN Tendie tickets on discount today!!!
$DWSN I still don’t wanna buy it
$DWSN Momentum is building...
$DWSN bounce it!!
$DWSN we’re fucked tomorrow boys
$DWSN you wanna be a successful trader close your trades green
$DWSN we all speculate but nobody knows what going to happen.
$DWSN lmfao
lfg babies
$DWSN slap the ask.