DREAMWORKS ANIMATION SKG Historical Stock Price

Below is the stock price history for Dreamworks Animation Skg DWA. Data is recorded each day for the historical open, high, low, close and volume. The Dreamworks Animation Skg 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.

Dreamworks Animation Skg Historical Stock Price

DateOpenHighLowCloseVolume
2016-08-22 40.96 40.97 40.945 40.965 52,211
2016-08-19 40.95 40.96 40.93 40.955 51,631
2016-08-18 40.97 40.97 40.95 40.955 28,354
2016-08-17 40.96 40.97 40.95 40.955 107,855
2016-08-16 40.97 40.97 40.96 40.96 29,192
2016-08-15 40.97 40.98 40.955 40.98 42,094
2016-08-12 40.95 40.97 40.95 40.955 27,468
2016-08-11 40.98 40.98 40.94 40.94 143,670
2016-08-10 40.99 40.995 40.95 40.965 143,914
2016-08-09 40.97 41.00 40.97 40.975 72,421
2016-08-08 40.98 41.00 40.95 40.98 205,545
2016-08-05 40.99 41.00 40.98 40.98 163,059
2016-08-04 40.99 41.00 40.975 40.98 139,271
2016-08-03 41.00 41.035 40.97 40.985 388,638
2016-08-02 40.98 41.00 40.98 40.99 143,571
2016-08-01 40.98 41.00 40.97 40.99 178,734
2016-07-29 40.99 40.99 40.97 40.975 50,484
2016-07-28 41.02 41.02 40.97 40.975 83,407
2016-07-27 40.99 41.11 40.975 41.005 245,279
2016-07-26 40.98 40.985 40.97 40.97 91,617
2016-07-25 40.98 40.98 40.97 40.975 86,038
2016-07-22 40.965 40.98 40.96 40.98 124,735
2016-07-21 40.96 40.965 40.96 40.965 38,873
2016-07-20 40.96 40.97 40.96 40.97 74,123
2016-07-19 40.97 40.97 40.95 40.955 84,150
2016-07-18 40.98 40.98 40.96 40.96 51,787
2016-07-15 40.97 40.97 40.965 40.97 29,755
2016-07-14 40.97 40.97 40.96 40.965 50,535
2016-07-13 40.96 40.97 40.96 40.965 247,864
2016-07-12 40.96 40.97 40.95 40.965 228,149

» More Dreamworks Animation Skg Stock Price History

To see other companies like Dreamworks Animation Skg (DWA), view our stock market today for news, and other data.