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
2017-11-16 5.22 5.39 5.19 5.39 2,259
2017-11-15 5.23 5.40 5.10 5.40 1,600
2017-11-14 5.43 5.43 5.32 5.32 3,400
2017-11-10 5.45 5.45 5.24 5.24 800
2017-11-09 5.36 5.42 5.36 5.40 400
2017-11-08 5.11 5.57 5.11 5.44 3,100
2017-11-07 5.10 5.18 5.10 5.17 500
2017-11-06 5.02 5.02 5.00 5.02 227
2017-11-03 4.98 5.01 4.91 5.01 3,599
2017-11-02 4.80 5.02 4.80 4.92 4,124
2017-11-01 4.40 4.53 4.40 4.53 685
2017-10-31 4.56 4.63 4.53 4.53 562
2017-10-30 4.53 4.74 4.47 4.74 272
2017-10-27 4.26 4.59 4.26 4.53 1,363
2017-10-26 4.34 4.35 4.31 4.33 1,013
2017-10-25 4.49 4.49 4.32 4.41 1,175
2017-10-24 4.46 4.46 4.38 4.45 2,504
2017-10-23 4.48 4.48 4.40 4.47 860
2017-10-20 4.51 4.55 4.35 4.41 2,385
2017-10-19 4.50 4.61 4.48 4.57 2,465
2017-10-18 4.58 4.66 4.54 4.59 1,797
2017-10-17 4.52 4.71 4.52 4.65 2,592
2017-10-16 4.88 4.88 4.66 4.66 1,326
2017-10-13 4.89 4.90 4.88 4.88 400
2017-10-12 4.80 4.83 4.80 4.82 1,440
2017-10-11 4.75 4.80 4.75 4.80 874
2017-10-10 4.80 4.91 4.80 4.85 624
2017-10-09 4.81 4.87 4.79 4.80 900
2017-10-06 4.77 4.85 4.74 4.80 2,397
2017-10-05 4.83 4.83 4.75 4.81 633

» More Dawson Geophysical Stock Price History

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