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
2018-06-18 9.25 9.75 9.25 9.75 4,077
2018-06-15 9.50 9.55 9.50 9.50 2,476
2018-06-14 9.40 9.40 9.25 9.40 2,015
2018-06-13 9.40 9.45 9.40 9.45 1,000
2018-06-12 9.35 9.35 9.35 9.35 400
2018-06-11 9.40 9.40 9.30 9.35 801
2018-06-08 9.55 9.55 9.35 9.35 1,706
2018-06-07 9.70 9.70 9.45 9.55 3,656
2018-06-06 9.70 9.70 9.65 9.65 400
2018-06-05 9.60 9.70 9.60 9.675 2,921
2018-06-04 9.65 9.80 9.65 9.70 882
2018-06-01 9.55 9.775 9.55 9.675 2,111
2018-05-31 9.10 9.90 9.10 9.65 9,306
2018-05-30 9.10 9.15 9.05 9.15 500
2018-05-29 9.10 9.10 9.00 9.05 10,433
2018-05-25 9.05 9.10 8.95 9.00 1,312
2018-05-24 9.00 9.05 8.95 8.95 1,425
2018-05-23 9.05 9.10 9.05 9.10 700
2018-05-22 9.25 9.25 9.10 9.15 1,942
2018-05-21 9.25 9.25 9.25 9.25 10
2018-05-18 9.10 9.20 9.10 9.20 1,100
2018-05-17 9.25 9.25 9.05 9.05 1,516
2018-05-16 9.15 9.15 9.05 9.15 1,121
2018-05-15 8.90 9.10 8.85 9.10 2,321
2018-05-14 9.30 9.30 8.95 9.00 3,984
2018-05-11 9.05 9.15 9.00 9.05 2,500
2018-05-10 9.05 9.15 9.00 9.05 3,168
2018-05-09 9.20 9.25 9.00 9.00 2,283
2018-05-08 9.10 9.10 9.00 9.05 4,537
2018-05-07 9.15 9.20 9.10 9.10 1,625

» More Datawatch Stock Price History

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