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
2017-12-08 9.15 9.15 8.95 9.00 1,130
2017-12-07 8.65 8.85 8.65 8.85 4,375
2017-12-06 8.90 8.95 8.70 8.75 4,925
2017-12-05 8.90 9.05 8.90 8.90 962
2017-12-04 9.10 9.10 8.70 8.80 2,030
2017-12-01 9.20 9.20 8.90 9.00 1,004
2017-11-30 9.75 9.75 9.20 9.20 2,790
2017-11-29 9.90 9.90 9.50 9.60 2,390
2017-11-28 10.05 10.05 9.95 10.05 1,195
2017-11-27 10.10 10.15 10.05 10.05 1,229
2017-11-24 10.10 10.25 10.10 10.25 1,005
2017-11-22 10.05 10.10 10.00 10.00 1,066
2017-11-21 10.05 10.15 10.00 10.05 1,518
2017-11-20 9.75 10.00 9.75 9.95 5,022
2017-11-17 9.90 9.90 9.675 9.85 4,153
2017-11-16 10.25 10.35 9.90 9.90 5,232
2017-11-15 10.10 10.35 10.10 10.20 3,006
2017-11-14 10.45 10.55 10.40 10.40 1,777
2017-11-13 10.40 10.55 10.40 10.50 4,390
2017-11-10 10.30 10.35 10.30 10.35 1,547
2017-11-09 10.20 10.25 10.20 10.25 502
2017-11-08 10.25 10.35 10.15 10.30 3,172
2017-11-07 10.30 10.30 10.25 10.25 3,595
2017-11-06 10.45 10.45 10.25 10.40 1,260
2017-11-03 10.40 10.50 10.325 10.40 6,986
2017-11-02 10.15 10.50 10.125 10.45 18,048
2017-11-01 12.35 12.35 11.80 11.90 4,858
2017-10-31 12.25 12.60 12.25 12.55 13,034
2017-10-30 11.80 11.80 11.75 11.80 2,336
2017-10-27 11.95 11.95 11.70 11.75 2,956

» More Datawatch Stock Price History

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