Dawson Geophysical Company (DWSN) Historical Stock Data

2.00 ↓0.03 (-1.48%)
As of June 7, 2024, 2:09pm EST.

Historical Data

In the past 30 trading days, DWSN is up 0.11% a day on average. There have been 17 days where Dawson Geophysical Company closed green and 13 days where DWSN closed red.

DateOpenCloseChangeLowHighVolume
2024-06-132.032.00↓$0.03 (-1.48%)2.002.1098.15K
2024-06-121.842.03↑$0.19 (10.33%)1.842.0446.49K
2024-06-111.991.91↓$0.09 (-4.27%)1.892.005.14K
2024-06-101.981.94↓$0.04 (-2.02%)1.831.992.81K
2024-06-071.991.99↑$0.00 (0.25%)1.952.0014.76K
2024-06-061.991.93↓$0.06 (-3.02%)1.901.999.44K
2024-06-051.981.99↑$0.01 (0.51%)1.981.991.02K
2024-06-041.891.98↑$0.09 (4.76%)1.891.988.61K
2024-06-031.921.98↑$0.06 (3.13%)1.902.008.69K
2024-05-312.001.94↓$0.06 (-3.00%)1.942.003.18K
2024-05-301.941.94↑$0.00 (0.00%)1.852.004.61K
2024-05-291.951.97↑$0.02 (1.29%)1.852.0314.38K
2024-05-282.002.00↑$0.00 (0.00%)1.992.0581.84K
2024-05-242.022.00↓$0.02 (-0.86%)1.902.037.39K
2024-05-232.002.03↑$0.03 (1.50%)1.992.0313.41K
2024-05-221.811.93↑$0.11 (6.08%)1.812.002.47K
2024-05-211.922.01↑$0.09 (4.69%)1.922.0524.45K
2024-05-201.731.90↑$0.17 (9.83%)1.732.0061.68K
2024-05-171.821.76↓$0.05 (-3.03%)1.751.825.50K
2024-05-161.661.77↑$0.11 (6.63%)1.651.7712.86K
2024-05-151.641.69↑$0.05 (3.05%)1.561.7189.65K
2024-05-141.751.57↓$0.18 (-10.33%)1.571.8588.77K
2024-05-131.381.40↑$0.02 (1.45%)1.271.4655.75K
2024-05-101.401.40↑$0.00 (0.00%)1.401.44712
2024-05-091.381.44↑$0.06 (4.21%)1.381.474.37K
2024-05-081.531.46↓$0.07 (-4.76%)1.431.553.79K
2024-05-071.441.42↓$0.02 (-1.39%)1.381.509.04K
2024-05-061.451.38↓$0.07 (-4.83%)1.351.6915.24K
2024-05-031.551.47↓$0.08 (-5.16%)1.471.55641
2024-05-021.661.49↓$0.17 (-10.24%)1.401.7516.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

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
chainstrader249

$DWSN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report