Dawson Geophysical Company (DWSN) Historical Stock Data
1.47 ↓0.12 (-7.50%)
As of May 2, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, DWSN is up 0.99% a day on average. There have been 19 days where Dawson Geophysical Company closed green and 11 days where DWSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.58 | 1.58 | 186 |
| 2024-04-30 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.58 | 1.58 | 310 |
| 2024-04-29 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.52 | 1.72 | 5.75K |
| 2024-04-26 | 1.55 | 1.64 | ↑$0.09 (5.81%) | 1.49 | 1.66 | 13.61K |
| 2024-04-25 | 1.48 | 1.59 | ↑$0.11 (7.43%) | 1.36 | 1.60 | 8.23K |
| 2024-04-24 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.38 | 1.57 | 19.29K |
| 2024-04-23 | 1.67 | 1.63 | ↓$0.04 (-2.69%) | 1.50 | 1.67 | 12.74K |
| 2024-04-22 | 1.50 | 1.69 | ↑$0.19 (12.67%) | 1.50 | 1.77 | 18.25K |
| 2024-04-19 | 1.85 | 1.68 | ↓$0.17 (-9.19%) | 1.66 | 1.97 | 34.19K |
| 2024-04-18 | 2.18 | 2.19 | ↑$0.01 (0.46%) | 2.07 | 2.20 | 53.83K |
| 2024-04-17 | 2.03 | 2.15 | ↑$0.12 (5.91%) | 2.00 | 2.18 | 20.11K |
| 2024-04-16 | 2.10 | 1.90 | ↓$0.20 (-9.52%) | 1.77 | 2.22 | 122.31K |
| 2024-04-15 | 2.03 | 1.97 | ↓$0.06 (-2.96%) | 1.75 | 2.11 | 100.90K |
| 2024-04-12 | 1.77 | 1.79 | ↑$0.02 (1.24%) | 1.74 | 1.81 | 13.82K |
| 2024-04-11 | 1.75 | 1.78 | ↑$0.02 (1.43%) | 1.72 | 1.88 | 30.40K |
| 2024-04-10 | 1.67 | 1.72 | ↑$0.05 (2.99%) | 1.67 | 1.79 | 20.82K |
| 2024-04-09 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.74 | 1.75 | 2.36K |
| 2024-04-08 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.68 | 1.75 | 90.19K |
| 2024-04-05 | 1.64 | 1.72 | ↑$0.08 (4.88%) | 1.64 | 1.74 | 32.20K |
| 2024-04-04 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.65 | 1.74 | 11.46K |
| 2024-04-03 | 1.66 | 1.61 | ↓$0.05 (-3.19%) | 1.61 | 1.73 | 14.80K |
| 2024-04-02 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.65 | 1.73 | 14.16K |
| 2024-04-01 | 1.58 | 1.71 | ↑$0.13 (8.23%) | 1.58 | 1.73 | 124.75K |
| 2024-03-28 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 1.40K |
| 2024-03-27 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.31 | 1.43 | 8.75K |
| 2024-03-26 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.31 | 1.45 | 8.51K |
| 2024-03-25 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.44 | 1.44 | 388 |
| 2024-03-22 | 1.37 | 1.43 | ↑$0.06 (4.20%) | 1.37 | 1.43 | 1.50K |
| 2024-03-21 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.46 | 495 |
| 2024-03-20 | 1.33 | 1.46 | ↑$0.13 (9.65%) | 1.33 | 1.46 | 2.16K |
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?