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
2018-02-21 19.59 20.00 19.59 19.63 59,834
2018-02-20 19.83 19.83 19.44 19.49 128,786
2018-02-16 20.41 20.63 20.01 20.035 93,787
2018-02-15 20.18 20.20 19.68 20.13 48,998
2018-02-14 19.53 20.12 19.37 20.06 74,853
2018-02-13 19.33 19.56 19.29 19.47 39,164
2018-02-12 19.46 19.51 18.81 19.40 90,224
2018-02-09 19.04 19.75 18.65 19.74 104,238
2018-02-08 19.89 19.89 18.88 18.88 94,622
2018-02-07 19.20 19.96 19.19 19.85 55,171
2018-02-06 18.13 19.57 18.13 19.245 170,289
2018-02-05 19.48 19.75 18.73 18.73 108,005
2018-02-02 20.13 20.23 19.56 19.63 113,853
2018-02-01 19.79 20.40 19.79 20.40 95,722
2018-01-31 20.21 20.27 19.77 20.055 141,366
2018-01-30 20.73 20.73 20.16 20.175 99,876
2018-01-29 20.95 21.06 20.62 20.875 103,987
2018-01-26 21.31 21.47 20.73 20.98 67,378
2018-01-25 21.89 21.89 21.26 21.47 83,467
2018-01-24 21.68 22.11 21.59 21.84 71,864
2018-01-23 21.67 21.93 21.42 21.875 68,301
2018-01-22 21.79 22.04 21.59 21.99 75,844
2018-01-19 20.95 21.74 20.80 21.74 166,158
2018-01-18 20.90 21.23 20.87 21.10 51,372
2018-01-17 20.75 21.16 20.66 21.045 69,551
2018-01-16 21.24 21.24 20.53 20.65 69,523
2018-01-12 21.23 21.57 21.07 21.16 65,650
2018-01-11 20.51 21.20 20.42 21.075 79,916
2018-01-10 20.13 20.63 20.13 20.42 70,833
2018-01-09 20.39 20.55 20.09 20.15 92,085

» More Dsw Stock Price History

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