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
2018-06-22 7.67 7.86 7.39 7.83 12,912
2018-06-21 7.79 7.79 7.18 7.47 5,461
2018-06-20 7.90 7.97 7.80 7.89 1,923
2018-06-19 7.83 7.92 7.64 7.86 2,168
2018-06-18 7.83 7.84 7.74 7.74 2,393
2018-06-15 7.77 7.95 7.71 7.71 4,300
2018-06-14 7.84 7.99 7.81 7.83 1,796
2018-06-13 7.73 7.95 7.69 7.78 2,712
2018-06-12 7.26 7.90 7.26 7.77 6,647
2018-06-11 7.41 7.41 7.15 7.30 1,778
2018-06-08 7.52 7.52 7.15 7.36 4,046
2018-06-07 7.46 7.66 7.40 7.58 2,759
2018-06-06 7.46 7.58 7.40 7.53 1,811
2018-06-05 7.22 7.49 7.215 7.49 2,639
2018-06-04 7.48 7.48 7.10 7.21 2,479
2018-06-01 7.06 7.32 7.06 7.26 1,948
2018-05-31 7.19 7.38 7.10 7.11 1,800
2018-05-30 7.06 7.13 7.02 7.10 715
2018-05-29 6.95 7.01 6.84 7.01 1,102
2018-05-25 7.00 7.04 6.80 6.87 2,800
2018-05-24 7.41 7.41 7.14 7.31 1,610
2018-05-23 7.66 7.66 7.23 7.26 1,497
2018-05-22 7.575 7.93 7.575 7.60 1,524
2018-05-21 7.83 7.90 7.48 7.50 938
2018-05-18 7.83 8.11 7.67 7.84 6,337
2018-05-17 7.63 7.63 7.52 7.53 860
2018-05-16 7.49 7.59 7.44 7.49 2,050
2018-05-15 7.51 7.73 7.43 7.49 5,868
2018-05-14 7.57 7.76 7.32 7.56 5,007
2018-05-11 7.00 7.24 7.00 7.24 3,296

» More Dawson Geophysical Stock Price History

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