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
2017-11-22 19.58 20.34 19.58 20.32 194,011
2017-11-21 19.66 20.34 19.47 19.605 259,271
2017-11-20 22.095 22.71 22.00 22.46 240,506
2017-11-17 20.84 22.18 20.84 22.115 314,660
2017-11-16 20.16 20.37 19.83 20.235 87,319
2017-11-15 19.08 19.82 19.08 19.625 158,254
2017-11-14 19.30 19.55 19.09 19.375 70,663
2017-11-13 19.67 19.90 19.43 19.655 88,986
2017-11-10 19.60 20.33 19.49 19.755 107,280
2017-11-09 18.97 19.64 18.97 19.38 77,898
2017-11-08 18.29 18.88 18.29 18.86 92,167
2017-11-07 18.75 18.93 18.38 18.59 57,593
2017-11-06 18.84 19.15 18.705 18.74 90,396
2017-11-03 18.43 18.96 18.41 18.90 104,220
2017-11-02 18.49 18.945 18.49 18.89 288,147
2017-11-01 18.39 18.60 17.76 18.56 245,709
2017-10-31 19.88 19.94 19.14 19.165 149,950
2017-10-30 20.47 20.47 19.95 20.17 78,710
2017-10-27 20.92 21.24 20.84 21.08 111,854
2017-10-26 20.94 21.40 20.92 21.30 153,247
2017-10-25 20.82 21.04 20.66 20.99 88,843
2017-10-24 20.91 21.12 20.74 21.01 58,540
2017-10-23 20.68 20.94 20.57 20.78 146,252
2017-10-20 20.02 20.75 20.02 20.41 100,738
2017-10-19 19.545 19.81 19.42 19.71 48,560
2017-10-18 19.32 19.66 19.32 19.60 111,303
2017-10-17 18.71 19.06 18.69 18.81 71,113
2017-10-16 18.68 18.80 18.45 18.735 89,917
2017-10-13 19.22 19.30 18.83 18.855 101,652
2017-10-12 19.69 19.69 19.09 19.18 118,856

» More Dsw Stock Price History

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