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
2018-01-12 5.89 6.13 5.89 6.13 238
2018-01-11 5.99 6.17 5.96 5.96 260
2018-01-10 5.75 5.75 5.75 5.75 40
2018-01-09 5.83 5.83 5.83 5.83 100
2018-01-08 5.75 6.10 5.75 6.10 1,300
2018-01-05 5.31 5.31 5.31 5.31 100
2018-01-04 5.24 5.24 5.23 5.23 200
2018-01-03 5.19 5.19 5.19 5.19 61
2018-01-02 5.07 5.10 5.07 5.10 300
2017-12-29 4.98 5.03 4.97 5.01 1,000
2017-12-28 5.02 5.11 5.02 5.05 300
2017-12-27 5.03 5.09 5.01 5.03 1,054
2017-12-26 5.11 5.11 5.04 5.04 1,200
2017-12-22 5.22 5.22 5.04 5.04 700
2017-12-21 5.25 5.25 5.17 5.17 504
2017-12-20 5.00 5.01 5.00 5.01 45
2017-12-19 4.98 5.02 4.92 4.92 1,503
2017-12-18 4.94 4.96 4.87 4.90 501
2017-12-15 4.65 4.83 4.65 4.78 2,386
2017-12-14 4.70 4.70 4.63 4.68 3,100
2017-12-13 4.79 4.85 4.70 4.73 3,835
2017-12-12 4.80 4.81 4.80 4.80 1,725
2017-12-11 4.93 4.93 4.81 4.81 328
2017-12-08 5.06 5.06 4.97 4.97 159
2017-12-06 4.95 4.95 4.84 4.85 600
2017-12-05 5.05 5.05 5.05 5.05 500
2017-12-04 5.31 5.31 5.31 5.31 703
2017-12-01 5.08 5.16 5.07 5.16 710
2017-11-30 5.04 5.06 4.89 4.89 325
2017-11-29 5.02 5.02 4.90 4.90 400

» More Dawson Geophysical Stock Price History

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