Dawson Geophysical Company (DWSN) Historical Stock Data

1.98 ↑0.02 (1.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DWSN is down -0.07% a day on average. There have been 13 days where Dawson Geophysical Company closed green and 17 days where DWSN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.99	1.98	↓$0.01 (-0.50%)	1.92	2.01	21.11K
2025-12-03	1.98	1.96	↓$0.02 (-1.01%)	1.94	2.03	11.73K
2025-12-02	1.96	1.90	↓$0.06 (-2.86%)	1.90	1.96	14.40K
2025-12-01	1.99	1.94	↓$0.05 (-2.51%)	1.94	1.99	39.37K
2025-11-28	2.05	1.96	↓$0.09 (-4.39%)	1.96	2.05	50.59K
2025-11-26	1.97	1.98	↑$0.01 (0.51%)	1.91	2.00	16.32K
2025-11-25	1.87	1.90	↑$0.03 (1.60%)	1.87	1.96	17.14K
2025-11-24	1.81	1.89	↑$0.08 (4.42%)	1.81	1.92	27.85K
2025-11-21	1.81	1.82	↑$0.01 (0.55%)	1.78	1.85	28.14K
2025-11-20	1.91	1.83	↓$0.08 (-4.19%)	1.83	1.98	22.09K
2025-11-19	1.95	1.91	↓$0.04 (-2.05%)	1.88	2.05	33.16K
2025-11-18	2.05	1.95	↓$0.10 (-4.88%)	1.94	2.07	49.45K
2025-11-17	2.03	2.07	↑$0.04 (1.97%)	2.03	2.15	38.54K
2025-11-14	2.00	2.05	↑$0.05 (2.50%)	2.00	2.08	17.62K
2025-11-13	2.01	2.01	↑$0.00 (0.00%)	2.00	2.17	28.65K
2025-11-12	2.08	2.06	↓$0.02 (-0.96%)	2.06	2.13	18.05K
2025-11-11	2.07	2.10	↑$0.03 (1.45%)	2.04	2.16	20.75K
2025-11-10	2.02	2.11	↑$0.09 (4.46%)	1.95	2.16	64.05K
2025-11-07	2.05	1.95	↓$0.10 (-4.88%)	1.80	2.07	144.41K
2025-11-06	2.23	2.12	↓$0.11 (-4.93%)	2.05	2.23	70.72K
2025-11-05	2.00	2.16	↑$0.16 (8.00%)	2.00	2.16	40.69K
2025-11-04	2.03	2.01	↓$0.02 (-0.99%)	2.01	2.20	34.73K
2025-11-03	1.96	2.06	↑$0.10 (5.10%)	1.95	2.09	52.28K
2025-10-31	2.00	1.97	↓$0.03 (-1.50%)	1.87	2.08	34.48K
2025-10-30	2.02	2.02	↓$0.00 (-0.25%)	2.01	2.08	24.53K
2025-10-29	2.08	2.02	↓$0.06 (-2.88%)	2.02	2.14	45.30K
2025-10-28	2.19	2.16	↓$0.03 (-1.37%)	2.09	2.26	68.07K
2025-10-27	2.32	2.20	↓$0.12 (-5.17%)	2.12	2.35	94.95K
2025-10-24	2.20	2.25	↑$0.05 (2.27%)	2.05	2.28	141.53K
2025-10-23	1.93	2.13	↑$0.20 (10.36%)	1.89	2.20	240.62K