DSW Historical Stock Price

Below is the stock price history for Dsw DSW. Data is recorded each day for the historical open, high, low, close and volume. The Dsw stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dsw Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 25.52 25.85 25.52 25.84 163,902
2018-05-24 25.00 25.41 24.96 25.29 161,983
2018-05-23 24.54 25.22 24.45 25.02 213,932
2018-05-22 25.72 25.90 25.60 25.60 240,599
2018-05-21 25.94 26.08 25.45 25.63 121,696
2018-05-18 25.47 25.74 25.33 25.68 134,552
2018-05-17 25.25 25.67 25.14 25.25 134,903
2018-05-16 25.30 25.60 25.04 25.24 160,097
2018-05-15 24.55 24.78 24.36 24.65 101,894
2018-05-14 24.25 24.69 24.18 24.555 118,796
2018-05-11 23.68 24.17 23.645 23.995 130,959
2018-05-10 24.05 24.05 23.48 23.73 101,312
2018-05-09 23.72 24.285 23.70 24.285 106,860
2018-05-08 23.54 23.85 23.43 23.82 104,011
2018-05-07 23.17 23.465 22.80 23.465 128,779
2018-05-04 22.44 23.12 22.44 23.06 76,847
2018-05-03 22.72 22.81 22.55 22.55 109,125
2018-05-02 22.33 22.80 22.11 22.75 79,450
2018-05-01 22.02 22.41 21.99 22.395 128,448
2018-04-30 22.57 22.63 22.27 22.325 107,553
2018-04-27 22.08 22.60 22.05 22.53 106,365
2018-04-26 21.54 22.14 21.49 22.10 89,094
2018-04-25 21.47 21.56 21.20 21.36 94,048
2018-04-24 21.54 21.70 21.21 21.455 103,556
2018-04-23 21.17 21.44 21.06 21.385 74,912
2018-04-20 21.24 21.49 21.00 21.02 106,572
2018-04-19 21.61 21.61 21.20 21.47 90,102
2018-04-18 21.44 21.74 21.44 21.515 98,834
2018-04-17 21.75 21.75 21.305 21.305 112,387
2018-04-16 21.79 21.92 21.545 21.55 116,173

» More Dsw Stock Price History

To see other companies like Dsw (DSW), view our stock market today for news, and other data.