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
2018-08-17 26.64 26.64 25.57 26.52 268,820
2018-08-16 28.16 28.30 27.88 27.88 124,254
2018-08-15 28.95 28.95 28.15 28.185 179,129
2018-08-14 28.35 29.24 28.27 29.155 181,587
2018-08-13 27.94 28.47 27.71 28.34 146,933
2018-08-10 27.78 28.14 27.53 27.67 139,582
2018-08-09 27.45 27.96 27.45 27.63 59,907
2018-08-08 27.44 27.54 27.03 27.375 88,339
2018-08-07 27.52 27.53 27.25 27.39 84,745
2018-08-06 27.72 27.85 27.39 27.48 75,016
2018-08-03 27.88 28.24 27.56 27.79 44,289
2018-08-02 27.46 27.75 27.15 27.745 75,473
2018-08-01 27.37 27.53 27.22 27.43 83,452
2018-07-31 27.16 27.57 27.12 27.41 58,078
2018-07-30 27.00 27.32 26.89 27.105 80,734
2018-07-27 27.51 27.51 26.72 26.82 60,270
2018-07-26 27.77 28.01 27.18 27.54 94,295
2018-07-25 26.92 27.36 26.90 27.345 88,665
2018-07-24 27.78 27.92 26.85 27.005 83,531
2018-07-23 27.72 27.87 27.53 27.59 53,221
2018-07-20 27.92 27.94 27.49 27.49 49,215
2018-07-19 27.77 28.31 27.63 28.175 87,307
2018-07-18 27.26 27.75 27.05 27.705 74,305
2018-07-17 26.73 27.05 26.64 27.05 105,555
2018-07-16 27.12 27.12 26.71 26.735 67,512
2018-07-13 27.20 27.22 26.88 26.935 68,487
2018-07-12 27.02 27.13 26.61 26.99 104,026
2018-07-11 26.85 27.47 26.83 27.34 73,537
2018-07-10 26.93 27.13 26.79 26.895 60,075
2018-07-09 27.75 27.83 26.94 27.02 93,373

» More Dsw Stock Price History

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