Dawson Geophysical (DWSN)
1.31
0.03 (2.34%)
At close: Mar 27, 2025, 3:58 PM
DWSN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | -0.08 | -5.88% | 47,681 |
| Mar 25, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | -0.04 | -2.86% | 2,800 |
| Mar 24, 2025 | 1.38 | 1.40 | 1.28 | 1.40 | -0.06 | -4.11% | 24,700 |
| Mar 21, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 0.02 | 1.39% | 8,530 |
| Mar 20, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 0.09 | 6.67% | 1,421 |
| Mar 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 1.33 | 1.39 | 1.33 | 1.35 | -0.04 | -2.88% | 1,200 |
| Mar 17, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | -0.01 | -0.71% | 4,528 |
| Mar 14, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | -0.04 | -2.78% | 7,500 |
| Mar 13, 2025 | 1.36 | 1.44 | 1.36 | 1.44 | 0.10 | 7.46% | 6,400 |
| Mar 12, 2025 | 1.46 | 1.46 | 1.33 | 1.34 | -0.08 | -5.63% | 13,114 |
| Mar 11, 2025 | 1.39 | 1.45 | 1.37 | 1.42 | 0.04 | 2.90% | 6,634 |
| Mar 10, 2025 | 1.46 | 1.46 | 1.37 | 1.38 | -0.07 | -4.83% | 3,523 |
| Mar 7, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 0.08 | 5.84% | 624 |
| Mar 6, 2025 | 1.33 | 1.44 | 1.33 | 1.37 | -0.04 | -2.84% | 4,139 |
| Mar 5, 2025 | 1.35 | 1.41 | 1.32 | 1.41 | 0.07 | 5.22% | 4,914 |
| Mar 4, 2025 | 1.36 | 1.39 | 1.31 | 1.34 | 0.01 | 0.75% | 5,336 |
| Mar 3, 2025 | 1.44 | 1.44 | 1.33 | 1.33 | -0.12 | -8.28% | 3,245 |
| Feb 28, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 0.03 | 2.11% | 2,000 |
| Feb 27, 2025 | 1.37 | 1.45 | 1.32 | 1.42 | 0.05 | 3.65% | 4,700 |
| Feb 26, 2025 | 1.41 | 1.43 | 1.37 | 1.37 | -0.01 | -0.72% | 2,700 |
| Feb 25, 2025 | 1.35 | 1.40 | 1.32 | 1.38 | 0.03 | 2.22% | 3,918 |
| Feb 24, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 0.02 | 1.50% | 2,339 |
| Feb 21, 2025 | 1.39 | 1.45 | 1.33 | 1.33 | -0.13 | -8.90% | 9,100 |
| Feb 20, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 0.03 | 2.10% | 4,366 |
| Feb 19, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 0.03 | 2.14% | 2,795 |
| Feb 18, 2025 | 1.49 | 1.49 | 1.39 | 1.40 | -0.08 | -5.41% | 7,400 |
| Feb 14, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 0.03 | 2.07% | 6,621 |
| Feb 13, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 0.06 | 4.32% | 5,200 |
| Feb 12, 2025 | 1.36 | 1.44 | 1.36 | 1.39 | -0.05 | -3.47% | 9,031 |
| Feb 11, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 0.06 | 4.35% | 14,396 |
| Feb 10, 2025 | 1.36 | 1.41 | 1.35 | 1.38 | 0.02 | 1.47% | 17,012 |
| Feb 7, 2025 | 1.35 | 1.49 | 1.35 | 1.36 | -0.03 | -2.16% | 15,817 |
| Feb 6, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | -0.03 | -2.11% | 19,284 |
| Feb 5, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 0.06 | 4.41% | 8,460 |
| Feb 4, 2025 | 1.36 | 1.42 | 1.35 | 1.36 | -0.02 | -1.45% | 7,500 |
| Feb 3, 2025 | 1.37 | 1.42 | 1.35 | 1.38 | -0.02 | -1.43% | 15,847 |
| Jan 31, 2025 | 1.35 | 1.49 | 1.32 | 1.40 | 0.04 | 2.94% | 38,382 |
| Jan 30, 2025 | 1.35 | 1.41 | 1.35 | 1.36 | -0.04 | -2.86% | 28,349 |
| Jan 29, 2025 | 1.36 | 1.40 | 1.29 | 1.40 | -0.01 | -0.71% | 77,600 |
| Jan 28, 2025 | 1.38 | 1.41 | 1.14 | 1.41 | 0.00 | 0.00% | 2,073,700 |
| Jan 27, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 0.02 | 1.44% | 1,100 |
| Jan 24, 2025 | 1.35 | 1.45 | 1.35 | 1.39 | -0.02 | -1.42% | 3,400 |
| Jan 23, 2025 | 1.44 | 1.50 | 1.35 | 1.41 | -0.01 | -0.70% | 4,900 |
| Jan 22, 2025 | 1.55 | 1.56 | 1.38 | 1.42 | -0.06 | -4.05% | 14,147 |
| Jan 21, 2025 | 1.50 | 1.57 | 1.41 | 1.48 | 0.09 | 6.47% | 20,416 |
| Jan 17, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 0.01 | 0.72% | 3,101 |
| Jan 16, 2025 | 1.45 | 1.45 | 1.35 | 1.38 | 0.00 | 0.00% | 2,306 |
| Jan 15, 2025 | 1.35 | 1.42 | 1.27 | 1.38 | 0.09 | 6.98% | 6,332 |
| Jan 14, 2025 | 1.34 | 1.35 | 1.21 | 1.29 | -0.05 | -3.73% | 21,938 |