Dawson Geophysical Company (DWSN) Historical Stock Data
1.86 ↓0.04 (-2.35%)
As of July 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DWSN is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.85 | 1.86 | ↑$0.01 (0.29%) | 1.85 | 1.88 | 634 |
| 2024-07-25 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.85 | 1.90 | 7.75K |
| 2024-07-24 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.90 | 1.96 | 3.90K |
| 2024-07-23 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.90 | 1.93 | 5.46K |
| 2024-07-22 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.89 | 1.93 | 10K |
| 2024-07-19 | 1.96 | 1.93 | ↓$0.03 (-1.74%) | 1.91 | 1.96 | 1.47K |
| 2024-07-18 | 1.97 | 1.96 | ↓$0.01 (-0.27%) | 1.91 | 1.97 | 1.02K |
| 2024-07-17 | 2.02 | 1.93 | ↓$0.09 (-4.63%) | 1.92 | 2.02 | 2.54K |
| 2024-07-16 | 1.90 | 1.97 | ↑$0.07 (3.68%) | 1.90 | 2.01 | 2.33K |
| 2024-07-15 | 1.88 | 1.93 | ↑$0.05 (2.44%) | 1.88 | 1.93 | 1.43K |
| 2024-07-12 | 1.97 | 1.87 | ↓$0.10 (-5.08%) | 1.87 | 1.97 | 5.09K |
| 2024-07-11 | 1.91 | 1.86 | ↓$0.05 (-2.56%) | 1.86 | 1.96 | 34.82K |
| 2024-07-10 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.90 | 1.93 | 13.05K |
| 2024-07-09 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.90 | 1.91 | 1.33K |
| 2024-07-08 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.85 | 1.90 | 6.45K |
| 2024-07-05 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.81 | 1.94 | 37.92K |
| 2024-07-03 | 1.87 | 1.93 | ↑$0.06 (3.12%) | 1.87 | 1.96 | 2.66K |
| 2024-07-02 | 2.03 | 1.92 | ↓$0.11 (-5.42%) | 1.86 | 2.03 | 4.89K |
| 2024-07-01 | 1.95 | 2.05 | ↑$0.10 (5.13%) | 1.92 | 2.05 | 10.63K |
| 2024-06-28 | 1.93 | 1.95 | ↑$0.02 (1.04%) | 1.92 | 1.95 | 2.41K |
| 2024-06-27 | 1.88 | 1.94 | ↑$0.06 (3.02%) | 1.88 | 1.94 | 2.66K |
| 2024-06-26 | 1.90 | 1.90 | ↓$0.00 (-0.26%) | 1.88 | 1.94 | 6.73K |
| 2024-06-25 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.87 | 1.93 | 15.02K |
| 2024-06-24 | 1.97 | 1.93 | ↓$0.04 (-2.03%) | 1.89 | 1.98 | 7.13K |
| 2024-06-21 | 1.93 | 1.97 | ↑$0.04 (2.34%) | 1.88 | 1.97 | 4.15K |
| 2024-06-20 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.80 | 1.90 | 13.99K |
| 2024-06-18 | 2.02 | 1.88 | ↓$0.14 (-6.93%) | 1.88 | 2.04 | 7.27K |
| 2024-06-17 | 1.96 | 2.04 | ↑$0.08 (4.08%) | 1.92 | 2.05 | 11.26K |
| 2024-06-14 | 1.95 | 2.00 | ↑$0.05 (2.56%) | 1.90 | 2.02 | 8.47K |
| 2024-06-13 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 2.00 | 2.10 | 98.15K |
Create an account or log in to view more rows.
$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.
$DWSN HOLDING STRONG FOR ALL OF YOU
$DWSN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DWSN Green today if ya buy
$DWSN what happened?