DAWSON GEOPHYSICAL Historical Stock Price

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

Dawson Geophysical Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 5.80 5.94 5.78 5.78 6,016
2018-09-17 5.80 5.80 5.63 5.75 4,805
2018-09-14 5.71 5.86 5.64 5.79 6,446
2018-09-13 5.85 5.94 5.67 5.71 10,255
2018-09-12 5.90 6.06 5.85 5.85 3,965
2018-09-11 6.03 6.12 5.81 5.90 10,962
2018-09-10 5.87 6.02 5.79 5.97 4,710
2018-09-07 5.75 5.94 5.73 5.75 6,396
2018-09-06 5.99 6.13 5.81 5.88 7,074
2018-09-05 6.07 6.10 5.88 6.02 3,131
2018-09-04 6.26 6.26 5.97 6.04 8,732
2018-08-31 6.19 6.23 6.09 6.23 4,916
2018-08-30 6.26 6.38 6.13 6.17 5,169
2018-08-29 6.09 6.30 6.03 6.30 2,863
2018-08-28 6.03 6.03 5.92 5.97 2,142
2018-08-27 5.99 6.03 5.83 5.88 1,984
2018-08-24 5.85 5.98 5.85 5.94 1,323
2018-08-23 5.99 5.99 5.86 5.86 890
2018-08-22 5.98 5.99 5.96 5.96 929
2018-08-21 5.91 5.91 5.82 5.83 1,768
2018-08-20 5.79 5.82 5.73 5.75 876
2018-08-17 5.77 5.85 5.70 5.82 2,935
2018-08-16 5.62 5.75 5.62 5.66 2,467
2018-08-15 5.75 5.75 5.51 5.63 1,999
2018-08-14 5.82 6.05 5.82 5.83 6,399
2018-08-13 5.81 5.86 5.76 5.80 2,718
2018-08-10 5.89 5.98 5.81 5.84 2,770
2018-08-09 5.92 6.07 5.89 5.95 1,625
2018-08-08 5.99 6.01 5.80 6.01 2,757
2018-08-07 6.01 6.07 5.90 5.97 5,215

» More Dawson Geophysical Stock Price History

To see other companies like Dawson Geophysical (DWSN), view our stock market today for news, and other data.