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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-06-23 | 2.15 | 1.85 | ↓$0.30 (-13.95%) | 1.85 | 2.31 | 1.31M |
2025-06-20 | 1.95 | 2.06 | ↑$0.11 (5.64%) | 1.90 | 2.35 | 2.05M |
2025-06-18 | 2.32 | 1.81 | ↓$0.51 (-21.98%) | 1.80 | 2.32 | 3.65M |
2025-06-17 | 2.41 | 2.30 | ↓$0.11 (-4.56%) | 2.15 | 2.64 | 2.91M |
2025-06-16 | 5.50 | 2.90 | ↓$2.60 (-47.27%) | 2.41 | 5.54 | 53.21M |
2025-06-13 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.30 | 1.39 | 46.41K |
2025-06-12 | 1.26 | 1.37 | ↑$0.11 (8.73%) | 1.26 | 1.37 | 1.94K |
2025-06-11 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.32 | 1.35 | 1.67K |
2025-06-10 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.35 | 1.35 | 280 |
2025-06-09 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.35 | 1.35 | 1.16K |
2025-06-06 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.24 | 1.29 | 3.05K |
2025-06-05 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.23 | 1.31 | 2.21K |
2025-06-04 | 1.28 | 1.28 | ↑$0.00 (0.09%) | 1.25 | 1.31 | 1.23K |
2025-06-03 | 1.30 | 1.31 | ↑$0.01 (0.75%) | 1.18 | 1.31 | 1.15K |
2025-06-02 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.30 | 1.33 | 2.39K |
2025-05-30 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.33 | 1.36 | 544 |
2025-05-29 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.29 | 1.35 | 2.24K |
2025-05-28 | 1.36 | 1.31 | ↓$0.05 (-3.51%) | 1.31 | 1.36 | 2.12K |
2025-05-27 | 1.27 | 1.36 | ↑$0.09 (7.09%) | 1.27 | 1.36 | 15.47K |
2025-05-23 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.25 | 1.36 | 4.79K |
2025-05-22 | 1.26 | 1.26 | ↑$0.00 (0.01%) | 1.26 | 1.36 | 2.05K |
2025-05-21 | 1.37 | 1.35 | ↓$0.02 (-1.34%) | 1.35 | 1.37 | 0.91K |
2025-05-20 | 1.30 | 1.35 | ↑$0.05 (4.09%) | 1.27 | 1.38 | 17.80K |
2025-05-19 | 1.31 | 1.27 | ↓$0.04 (-2.82%) | 1.25 | 1.31 | 8.12K |
2025-05-16 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.25 | 1.31 | 10.31K |
2025-05-15 | 1.17 | 1.26 | ↑$0.09 (7.55%) | 1.17 | 1.27 | 4.10K |
2025-05-14 | 1.18 | 1.25 | ↑$0.07 (5.83%) | 1.18 | 1.26 | 4.31K |
2025-05-13 | 1.23 | 1.29 | ↑$0.06 (4.88%) | 1.23 | 1.34 | 2.94K |
2025-05-12 | 1.25 | 1.18 | ↓$0.07 (-5.62%) | 1.18 | 1.25 | 1.11K |
2025-05-09 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.24 | 1.27 | 3.01K |
Create an account or log in to view more rows.
$DWSN volume = money
$DWSN never selling
$DWSN I need a smoke after this trade
$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.