Delwinds Insurance Acquis... (DWIN)
NYSE: DWIN
· Real-Time Price · USD
8.40
0.59 (7.55%)
At close: Sep 15, 2022, 9:59 PM
DWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2022 | 8.44 | 10.16 | 7.55 | 8.40 | 8.40 | 7.55% | 103,705 |
| Sep 14, 2022 | 8.34 | 9.12 | 7.50 | 7.81 | 7.81 | -9.29% | 1,839,352 |
| Sep 13, 2022 | 9.69 | 11.00 | 8.61 | 8.61 | 8.61 | -11.15% | 309,800 |
| Sep 12, 2022 | 9.20 | 10.25 | 9.15 | 9.69 | 9.69 | 4.08% | 27,636 |
| Sep 9, 2022 | 9.90 | 9.90 | 9.15 | 9.31 | 9.31 | -7.91% | 30,080 |
| Sep 8, 2022 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | 0.10% | 26,203 |
| Sep 7, 2022 | 10.11 | 10.13 | 10.10 | 10.10 | 10.10 | -0.10% | 54,723 |
| Sep 6, 2022 | 10.38 | 10.38 | 10.10 | 10.11 | 10.11 | -2.79% | 5,404 |
| Sep 2, 2022 | 10.12 | 10.40 | 10.10 | 10.40 | 10.40 | 2.77% | 29,178 |
| Sep 1, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 0.20% | 25,298 |
| Aug 31, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 916 |
| Aug 30, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 13,074 |
| Aug 29, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | 420 |
| Aug 26, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | 209,186 |
| Aug 25, 2022 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | 0.00% | 16,295 |
| Aug 24, 2022 | 10.09 | 10.10 | 10.08 | 10.09 | 10.09 | 0.10% | 37,250 |
| Aug 22, 2022 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 0.00% | 30,054 |
| Aug 19, 2022 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.10% | 21,689 |
| Aug 18, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | 57,007 |
| Aug 17, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | 311 |