Dawson Geophysical Company (DWSN) Historical Stock Data

1.85 ↓0.21 (-10.19%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DWSN is down -2.25% a day on average. There have been 14 days where Dawson Geophysical Company closed green and 16 days where DWSN closed red.

DateOpenCloseChangeLowHighVolume
2025-06-232.151.85↓$0.30 (-13.95%)1.852.311.31M
2025-06-201.952.06↑$0.11 (5.64%)1.902.352.05M
2025-06-182.321.81↓$0.51 (-21.98%)1.802.323.65M
2025-06-172.412.30↓$0.11 (-4.56%)2.152.642.91M
2025-06-165.502.90↓$2.60 (-47.27%)2.415.5453.21M
2025-06-131.301.37↑$0.07 (5.38%)1.301.3946.41K
2025-06-121.261.37↑$0.11 (8.73%)1.261.371.94K
2025-06-111.351.32↓$0.03 (-2.22%)1.321.351.67K
2025-06-101.351.35↑$0.00 (0.00%)1.351.35280
2025-06-091.351.35↑$0.00 (0.00%)1.351.351.16K
2025-06-061.291.24↓$0.05 (-3.88%)1.241.293.05K
2025-06-051.251.23↓$0.02 (-1.60%)1.231.312.21K
2025-06-041.281.28↑$0.00 (0.09%)1.251.311.23K
2025-06-031.301.31↑$0.01 (0.75%)1.181.311.15K
2025-06-021.331.30↓$0.03 (-2.26%)1.301.332.39K
2025-05-301.361.33↓$0.03 (-2.21%)1.331.36544
2025-05-291.351.30↓$0.05 (-3.70%)1.291.352.24K
2025-05-281.361.31↓$0.05 (-3.51%)1.311.362.12K
2025-05-271.271.36↑$0.09 (7.09%)1.271.3615.47K
2025-05-231.251.30↑$0.05 (4.00%)1.251.364.79K
2025-05-221.261.26↑$0.00 (0.01%)1.261.362.05K
2025-05-211.371.35↓$0.02 (-1.34%)1.351.370.91K
2025-05-201.301.35↑$0.05 (4.09%)1.271.3817.80K
2025-05-191.311.27↓$0.04 (-2.82%)1.251.318.12K
2025-05-161.301.26↓$0.04 (-3.08%)1.251.3110.31K
2025-05-151.171.26↑$0.09 (7.55%)1.171.274.10K
2025-05-141.181.25↑$0.07 (5.83%)1.181.264.31K
2025-05-131.231.29↑$0.06 (4.88%)1.231.342.94K
2025-05-121.251.18↓$0.07 (-5.62%)1.181.251.11K
2025-05-091.271.25↓$0.02 (-1.57%)1.241.273.01K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$DWSN I need a smoke after this trade

0 Like Report
glaglewd

$DWSN I still don’t wanna buy it

0 Like Report
RippedInNewYork

$DWSN you wanna be a successful trader close your trades green

0 Like Report
ufcandstocks41

$DWSN we all speculate but nobody knows what going to happen.

0 Like Report