Dreamworks Animation SKG ... (DWA)
NASDAQ: DWA
· Real-Time Price · USD
40.97
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
DWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2016 | 40.96 | 40.97 | 40.94 | 40.97 | 40.97 | 0.02% | 367,526 |
| Aug 19, 2016 | 40.95 | 40.97 | 40.92 | 40.96 | 40.96 | 0.00% | 587,651 |
| Aug 18, 2016 | 40.95 | 40.97 | 40.94 | 40.96 | 40.96 | 0.02% | 262,906 |
| Aug 17, 2016 | 40.95 | 40.97 | 40.95 | 40.95 | 40.95 | -0.05% | 715,195 |
| Aug 16, 2016 | 40.96 | 40.98 | 40.95 | 40.97 | 40.97 | -0.05% | 226,970 |
| Aug 15, 2016 | 40.95 | 40.99 | 40.95 | 40.99 | 40.99 | 0.12% | 337,795 |
| Aug 12, 2016 | 40.95 | 40.97 | 40.94 | 40.94 | 40.94 | 0.00% | 246,962 |
| Aug 11, 2016 | 40.97 | 40.99 | 40.94 | 40.94 | 40.94 | -0.10% | 640,010 |
| Aug 10, 2016 | 40.98 | 41.00 | 40.95 | 40.98 | 40.98 | 0.00% | 1,104,049 |
| Aug 9, 2016 | 40.99 | 41.00 | 40.97 | 40.98 | 40.98 | -0.02% | 552,795 |
| Aug 8, 2016 | 40.99 | 41.00 | 40.94 | 40.99 | 40.99 | 0.00% | 2,158,570 |
| Aug 5, 2016 | 40.98 | 41.00 | 40.98 | 40.99 | 40.99 | 0.00% | 913,121 |
| Aug 4, 2016 | 40.98 | 41.00 | 40.97 | 40.99 | 40.99 | 0.00% | 708,327 |
| Aug 3, 2016 | 41.00 | 41.04 | 40.97 | 40.99 | 40.99 | 0.00% | 2,407,406 |
| Aug 2, 2016 | 40.99 | 41.00 | 40.97 | 40.99 | 40.99 | 0.00% | 865,844 |
| Aug 1, 2016 | 40.99 | 41.01 | 40.97 | 40.99 | 40.99 | 0.05% | 1,252,761 |
| Jul 29, 2016 | 40.98 | 41.00 | 40.97 | 40.97 | 40.97 | -0.02% | 709,181 |
| Jul 28, 2016 | 41.00 | 41.02 | 40.97 | 40.98 | 40.98 | -0.10% | 499,178 |
| Jul 27, 2016 | 40.97 | 41.13 | 40.97 | 41.02 | 41.02 | 0.12% | 1,844,413 |
| Jul 26, 2016 | 40.98 | 40.99 | 40.97 | 40.97 | 40.97 | 0.02% | 594,903 |
Page 1 of 21