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
2018-09-19 12.00 12.00 11.70 11.85 2,517
2018-09-18 11.80 12.00 11.80 11.95 2,793
2018-09-17 12.15 12.15 11.90 11.90 2,300
2018-09-14 12.20 12.20 12.10 12.15 4,458
2018-09-13 12.05 12.15 11.95 12.05 1,520
2018-09-12 12.45 12.45 12.10 12.10 3,370
2018-09-11 12.625 12.75 12.20 12.35 4,471
2018-09-10 13.00 13.00 12.60 12.65 2,031
2018-09-07 12.80 12.85 12.50 12.60 4,551
2018-09-06 12.80 12.85 12.60 12.80 3,995
2018-09-05 12.95 12.95 12.35 12.70 6,759
2018-09-04 12.80 13.85 12.80 12.90 11,246
2018-08-31 12.15 12.60 12.15 12.60 2,076
2018-08-30 12.75 12.75 12.275 12.35 1,633
2018-08-29 12.55 12.60 12.30 12.60 3,007
2018-08-28 12.45 12.55 12.45 12.50 1,431
2018-08-27 12.90 12.90 12.75 12.75 878
2018-08-24 12.95 13.05 12.95 13.05 2,415
2018-08-23 13.10 13.15 12.95 13.00 954
2018-08-22 13.20 13.35 12.80 12.95 16,983
2018-08-21 12.40 12.55 12.40 12.55 1,224
2018-08-20 12.10 12.50 12.10 12.50 2,452
2018-08-17 12.40 12.40 12.30 12.40 693
2018-08-16 12.45 12.70 12.40 12.60 5,695
2018-08-15 12.65 12.80 12.35 12.35 1,703
2018-08-14 13.00 13.15 12.65 13.00 2,662
2018-08-13 13.35 13.55 12.90 12.95 2,675
2018-08-10 13.10 13.35 13.10 13.30 1,610
2018-08-09 12.50 13.10 12.50 13.05 2,095
2018-08-08 12.25 12.50 12.25 12.40 2,369

» More Datawatch Stock Price History

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