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
2018-11-14 26.49 26.78 25.65 25.82 64,888
2018-11-13 26.81 26.81 26.09 26.20 82,359
2018-11-12 27.47 27.75 26.90 26.94 43,453
2018-11-09 28.18 28.18 27.20 27.455 43,072
2018-11-08 28.64 28.80 28.05 28.49 27,830
2018-11-07 28.11 28.29 27.43 28.23 51,560
2018-11-06 28.06 28.06 27.42 28.00 55,614
2018-11-05 27.73 27.93 27.20 27.82 43,289
2018-11-02 27.93 27.93 27.21 27.735 72,715
2018-11-01 26.83 27.62 26.72 27.62 101,540
2018-10-31 27.36 27.36 26.57 26.57 70,453
2018-10-30 26.45 27.34 26.45 27.285 49,987
2018-10-29 26.49 26.98 26.03 26.27 121,013
2018-10-26 25.92 25.92 25.33 25.51 61,787
2018-10-25 26.16 26.41 26.02 26.20 84,001
2018-10-24 25.81 26.26 25.52 25.52 120,221
2018-10-23 25.08 25.99 25.07 25.85 73,225
2018-10-22 25.32 25.925 25.27 25.78 80,424
2018-10-19 26.20 26.20 25.10 25.115 118,553
2018-10-18 27.19 27.19 26.32 26.37 104,822
2018-10-17 27.74 27.74 26.96 27.37 100,049
2018-10-16 27.99 28.67 27.81 28.67 74,874
2018-10-15 28.19 28.62 28.06 28.38 97,582
2018-10-12 27.78 28.25 27.37 27.94 208,127
2018-10-11 28.205 28.35 27.47 27.64 232,860
2018-10-10 30.29 30.34 28.13 28.50 420,418
2018-10-09 32.70 32.88 32.29 32.67 89,452
2018-10-08 32.13 32.46 31.77 32.32 103,006
2018-10-05 32.53 32.53 31.44 31.92 104,719
2018-10-04 32.90 33.06 32.51 32.76 97,230

» More Dsw Stock Price History

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