DATAWATCH Historical Stock Price

Below is the stock price history for Datawatch DWCH. Data is recorded each day for the historical open, high, low, close and volume. The Datawatch 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.

Datawatch Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 13.09 13.10 13.09 13.095 9,900
2018-12-11 13.085 13.10 13.08 13.09 14,400
2018-12-10 13.10 13.10 13.085 13.09 9,683
2018-12-07 13.09 13.09 13.07 13.085 10,757
2018-12-06 13.07 13.08 13.07 13.075 31,668
2018-12-04 13.06 13.07 13.06 13.07 8,976
2018-12-03 13.06 13.08 13.06 13.06 1,149
2018-11-30 13.08 13.09 13.07 13.075 11,510
2018-11-29 13.07 13.09 13.06 13.08 13,740
2018-11-28 13.08 13.08 13.06 13.07 1,441
2018-11-27 13.07 13.09 13.04 13.05 26,587
2018-11-26 13.07 13.08 13.06 13.06 8,872
2018-11-23 13.05 13.09 13.05 13.06 8,099
2018-11-21 13.04 13.08 13.04 13.05 46,101
2018-11-20 13.04 13.05 13.04 13.05 9,758
2018-11-19 13.05 13.07 13.04 13.04 69,527
2018-11-16 13.06 13.10 13.05 13.05 30,102
2018-11-15 13.07 13.10 13.05 13.06 34,040
2018-11-14 13.15 13.15 13.06 13.07 17,284
2018-11-13 13.06 13.09 13.06 13.08 12,024
2018-11-12 13.11 13.11 13.05 13.08 80,198
2018-11-09 13.10 13.30 13.06 13.15 19,888
2018-11-08 13.18 13.23 13.10 13.18 7,622
2018-11-07 13.12 13.235 13.08 13.20 36,760
2018-11-06 13.06 13.10 13.06 13.07 69,264
2018-11-05 13.08 13.11 13.04 13.08 519,614
2018-11-02 9.74 9.74 9.66 9.66 1,400
2018-11-01 9.31 9.77 9.31 9.69 1,755
2018-10-31 9.29 9.42 9.285 9.37 2,212
2018-10-30 9.43 9.61 9.12 9.12 1,355

» More Datawatch Stock Price History

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