Dawson Geophysical Company (DWSN) Historical Stock Data
1.41 ↑0.04 (2.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DWSN is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.31 | 1.41 | 10.33K |
| 2024-12-19 | 1.46 | 1.37 | ↓$0.09 (-6.16%) | 1.37 | 1.46 | 10.05K |
| 2024-12-18 | 1.38 | 1.42 | ↑$0.04 (2.89%) | 1.38 | 1.42 | 4.07K |
| 2024-12-17 | 1.43 | 1.48 | ↑$0.05 (3.45%) | 1.43 | 1.48 | 3.77K |
| 2024-12-16 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.39 | 1.53 | 6.82K |
| 2024-12-13 | 1.43 | 1.50 | ↑$0.07 (5.17%) | 1.43 | 1.51 | 6.83K |
| 2024-12-12 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.39 | 1.47 | 6.76K |
| 2024-12-11 | 1.51 | 1.44 | ↓$0.07 (-4.64%) | 1.43 | 1.62 | 19.62K |
| 2024-12-10 | 1.42 | 1.53 | ↑$0.11 (7.75%) | 1.41 | 1.65 | 25.46K |
| 2024-12-09 | 1.37 | 1.41 | ↑$0.04 (2.92%) | 1.37 | 1.44 | 5.02K |
| 2024-12-06 | 1.40 | 1.40 | ↓$0.00 (-0.13%) | 1.31 | 1.41 | 47.12K |
| 2024-12-05 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.35 | 1.46 | 19.83K |
| 2024-12-04 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.38 | 1.44 | 22.69K |
| 2024-12-03 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.36 | 1.50 | 16.05K |
| 2024-12-02 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.40 | 1.60 | 37.32K |
| 2024-11-29 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.40 | 1.52 | 11.96K |
| 2024-11-27 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.39 | 1.56 | 6.63K |
| 2024-11-26 | 1.44 | 1.52 | ↑$0.08 (5.56%) | 1.42 | 1.52 | 6.91K |
| 2024-11-25 | 1.46 | 1.47 | ↑$0.01 (0.54%) | 1.42 | 1.56 | 41.31K |
| 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 |
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.