Dawson Geophysical Company (DWSN) Historical Stock Data
1.45 ↑0.06 (4.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DWSN is up 0.55% a day on average. There have been 16 days where Dawson Geophysical Company closed green and 14 days where DWSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.61 | 1.45 | ↓$0.16 (-9.94%) | 1.37 | 1.61 | 20.30K |
| 2024-11-21 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.37 | 1.61 | 11.90K |
| 2024-11-20 | 1.40 | 1.45 | ↑$0.05 (3.84%) | 1.37 | 1.52 | 14.64K |
| 2024-11-19 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.41 | 1.45 | 2.22K |
| 2024-11-18 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.40 | 1.60 | 19.52K |
| 2024-11-15 | 1.49 | 1.48 | ↓$0.01 (-0.74%) | 1.39 | 1.52 | 1.44K |
| 2024-11-14 | 1.44 | 1.56 | ↑$0.12 (8.33%) | 1.36 | 1.65 | 8.67K |
| 2024-11-13 | 1.56 | 1.44 | ↓$0.12 (-7.56%) | 1.35 | 1.77 | 82.45K |
| 2024-11-12 | 1.75 | 1.77 | ↑$0.02 (1.14%) | 1.70 | 1.77 | 2.87K |
| 2024-11-11 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.61 | 1.79 | 4.24K |
| 2024-11-08 | 1.62 | 1.62 | ↑$0.00 (0.08%) | 1.62 | 1.77 | 6.17K |
| 2024-11-07 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.66 | 1.76 | 1.34K |
| 2024-11-06 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.61 | 1.70 | 3.48K |
| 2024-11-05 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.64 | 1.75 | 2.72K |
| 2024-11-04 | 1.66 | 1.71 | ↑$0.05 (3.14%) | 1.62 | 1.78 | 10.40K |
| 2024-11-01 | 1.60 | 1.77 | ↑$0.17 (10.51%) | 1.58 | 1.78 | 4.30K |
| 2024-10-31 | 1.61 | 1.70 | ↑$0.09 (5.66%) | 1.60 | 1.80 | 23.42K |
| 2024-10-30 | 1.71 | 1.63 | ↓$0.08 (-4.78%) | 1.63 | 1.80 | 3.78K |
| 2024-10-29 | 1.68 | 1.79 | ↑$0.11 (6.55%) | 1.68 | 1.79 | 1.32K |
| 2024-10-28 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.61 | 1.71 | 5.19K |
| 2024-10-25 | 1.61 | 1.79 | ↑$0.18 (11.18%) | 1.61 | 1.79 | 3.94K |
| 2024-10-24 | 1.63 | 1.68 | ↑$0.05 (3.06%) | 1.63 | 1.78 | 2.46K |
| 2024-10-23 | 1.70 | 1.61 | ↓$0.09 (-5.29%) | 1.58 | 1.73 | 7.56K |
| 2024-10-22 | 1.71 | 1.66 | ↓$0.05 (-3.15%) | 1.62 | 1.75 | 9.63K |
| 2024-10-21 | 1.60 | 1.70 | ↑$0.10 (6.25%) | 1.60 | 1.79 | 4.90K |
| 2024-10-18 | 1.76 | 1.78 | ↑$0.02 (1.37%) | 1.70 | 1.78 | 3.20K |
| 2024-10-17 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.74 | 1.82 | 3.36K |
| 2024-10-16 | 1.70 | 1.79 | ↑$0.09 (5.29%) | 1.61 | 1.79 | 19K |
| 2024-10-15 | 1.69 | 1.60 | ↓$0.09 (-5.32%) | 1.60 | 1.74 | 5.45K |
| 2024-10-14 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.61 | 1.70 | 9.24K |
Create an account or log in to view more rows.
$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.
$DWSN Keep up the pressure.