Dawson Geophysical Company (DWSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 641 |
| May 02, 2024 | 1.6600 | 1.7500 | 1.4000 | 1.4900 | 1.4900 | 16,700 |
| May 01, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Apr 30, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 300 |
| Apr 29, 2024 | 1.6400 | 1.7200 | 1.5200 | 1.6300 | 1.6300 | 5,800 |
| Apr 26, 2024 | 1.5500 | 1.6600 | 1.4900 | 1.6400 | 1.6400 | 13,600 |
| Apr 25, 2024 | 1.4800 | 1.6000 | 1.3600 | 1.5900 | 1.5900 | 8,200 |
| Apr 24, 2024 | 1.5700 | 1.5700 | 1.3800 | 1.5400 | 1.5400 | 19,300 |
| Apr 23, 2024 | 1.6700 | 1.6700 | 1.5000 | 1.6300 | 1.6300 | 12,700 |
| Apr 22, 2024 | 1.5000 | 1.7700 | 1.5000 | 1.6900 | 1.6900 | 18,200 |
| Apr 19, 2024 | 1.8500 | 1.9700 | 1.6600 | 1.6800 | 1.6800 | 34,200 |
| Apr 19, 2024 | 0.32 Dividend | |||||
| Apr 18, 2024 | 2.1800 | 2.2000 | 2.0700 | 2.1900 | 1.8700 | 53,800 |
| Apr 17, 2024 | 2.0300 | 2.1800 | 2.0000 | 2.1500 | 1.8358 | 20,100 |
| Apr 16, 2024 | 2.1000 | 2.2200 | 1.7700 | 1.9000 | 1.6224 | 122,300 |
| Apr 15, 2024 | 2.0300 | 2.1100 | 1.7500 | 1.9700 | 1.6821 | 100,900 |
| Apr 12, 2024 | 1.7700 | 1.8100 | 1.7400 | 1.7900 | 1.5284 | 13,800 |
| Apr 11, 2024 | 1.7500 | 1.8800 | 1.7200 | 1.7800 | 1.5199 | 30,400 |
| Apr 10, 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7200 | 1.4687 | 20,800 |
| Apr 09, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.4858 | 2,400 |
| Apr 08, 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7000 | 1.4516 | 90,200 |
| Apr 05, 2024 | 1.6400 | 1.7400 | 1.6400 | 1.7200 | 1.4687 | 32,200 |
| Apr 04, 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6600 | 1.4174 | 11,500 |
| Apr 03, 2024 | 1.6600 | 1.7300 | 1.6100 | 1.6100 | 1.3747 | 14,800 |
| Apr 02, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.7200 | 1.4687 | 14,100 |
| Apr 01, 2024 | 1.5800 | 1.7300 | 1.5800 | 1.7100 | 1.4601 | 124,800 |
| Mar 28, 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.2125 | 1,400 |
| Mar 27, 2024 | 1.3800 | 1.4300 | 1.3100 | 1.4300 | 1.2211 | 8,800 |
| Mar 26, 2024 | 1.4400 | 1.4500 | 1.3100 | 1.3900 | 1.1869 | 8,500 |
| Mar 25, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2296 | 400 |
| Mar 22, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.2211 | 1,500 |
| Mar 21, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.2467 | 500 |
| Mar 20, 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4600 | 1.2467 | 2,200 |
| Mar 19, 2024 | 1.4200 | 1.4600 | 1.3400 | 1.3400 | 1.1442 | 3,800 |
| Mar 18, 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.1954 | 2,600 |
| Mar 15, 2024 | 1.4000 | 1.4700 | 1.3700 | 1.4600 | 1.2467 | 1,800 |
| Mar 14, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.1954 | 1,500 |
| Mar 13, 2024 | 1.4600 | 1.4600 | 1.3000 | 1.3700 | 1.1698 | 14,700 |
| Mar 12, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.2552 | 500 |
| Mar 11, 2024 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | 1.1784 | 5,600 |
| Mar 08, 2024 | 1.3600 | 1.4600 | 1.2700 | 1.4500 | 1.2381 | 12,200 |
| Mar 07, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.1869 | 8,200 |
| Mar 06, 2024 | 1.3500 | 1.4500 | 1.2800 | 1.3700 | 1.1698 | 84,800 |
| Mar 05, 2024 | 1.4000 | 1.4100 | 1.2800 | 1.2800 | 1.0930 | 12,600 |
| Mar 04, 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4300 | 1.2211 | 2,500 |
| Mar 01, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.1271 | 6,400 |
| Feb 29, 2024 | 1.4200 | 1.5000 | 1.3100 | 1.3200 | 1.1271 | 24,300 |
| Feb 28, 2024 | 1.4900 | 1.4900 | 1.3500 | 1.3500 | 1.1527 | 8,600 |
| Feb 27, 2024 | 1.4000 | 1.5700 | 1.4000 | 1.4300 | 1.2211 | 4,400 |
| Feb 26, 2024 | 1.4300 | 1.5100 | 1.4200 | 1.4200 | 1.2125 | 33,600 |
| Feb 23, 2024 | 1.5600 | 1.5700 | 1.4600 | 1.5700 | 1.3406 | 2,100 |
| Feb 22, 2024 | 1.5800 | 1.6000 | 1.4200 | 1.5900 | 1.3577 | 6,600 |
| Feb 21, 2024 | 1.4900 | 1.5700 | 1.4800 | 1.5700 | 1.3406 | 4,500 |
| Feb 20, 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5300 | 1.3064 | 1,200 |
| Feb 16, 2024 | 1.5400 | 1.5700 | 1.4100 | 1.5300 | 1.3064 | 23,700 |
| Feb 15, 2024 | 1.5600 | 1.6100 | 1.5300 | 1.5300 | 1.3064 | 19,200 |
| Feb 14, 2024 | 1.6500 | 1.6900 | 1.5600 | 1.5900 | 1.3577 | 5,700 |
| Feb 13, 2024 | 1.6000 | 1.6800 | 1.5000 | 1.5500 | 1.3235 | 13,700 |
| Feb 12, 2024 | 1.6300 | 1.7000 | 1.5900 | 1.6000 | 1.3662 | 7,700 |
| Feb 09, 2024 | 1.5300 | 1.6600 | 1.5300 | 1.5900 | 1.3577 | 7,800 |
| Feb 08, 2024 | 1.5300 | 1.7900 | 1.5200 | 1.5500 | 1.3235 | 15,700 |
| Feb 07, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.4516 | 600 |
| Feb 06, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.3662 | 1,200 |
| Feb 05, 2024 | 1.5900 | 1.7600 | 1.5900 | 1.7300 | 1.4772 | 5,700 |
| Feb 02, 2024 | 1.7300 | 1.7700 | 1.6800 | 1.7700 | 1.5114 | 2,800 |
| Feb 01, 2024 | 1.7500 | 1.7700 | 1.6800 | 1.6900 | 1.4431 | 4,800 |
| Jan 31, 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7400 | 1.4858 | 1,200 |
| Jan 30, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7300 | 1.4772 | 8,100 |
| Jan 29, 2024 | 1.6900 | 1.7300 | 1.5500 | 1.7300 | 1.4772 | 57,200 |
| Jan 26, 2024 | 1.7000 | 1.7300 | 1.6200 | 1.7200 | 1.4687 | 3,100 |
| Jan 25, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.3747 | 400 |
| Jan 24, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.3747 | 1,400 |
| Jan 23, 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6100 | 1.3747 | 1,500 |
| Jan 22, 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6800 | 1.4345 | 2,300 |
| Jan 19, 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6300 | 1.3918 | 2,300 |
| Jan 18, 2024 | 1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.3662 | 33,300 |
| Jan 17, 2024 | 1.6900 | 1.7300 | 1.6200 | 1.6200 | 1.3833 | 4,300 |
| Jan 16, 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.4089 | 700 |
| Jan 12, 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.3662 | 20,800 |
| Jan 11, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.3833 | 100 |
| Jan 10, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.4089 | 3,100 |
| Jan 09, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.4345 | 2,500 |
| Jan 08, 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6300 | 1.3918 | 2,300 |
| Jan 05, 2024 | 1.7400 | 1.8300 | 1.6100 | 1.6200 | 1.3833 | 2,100 |
| Jan 04, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.3833 | 300 |
| Jan 03, 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6200 | 1.3833 | 1,500 |
| Jan 02, 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | 1.4858 | 4,900 |
| Dec 29, 2023 | 1.7500 | 1.8900 | 1.7500 | 1.8300 | 1.5626 | 3,000 |
| Dec 28, 2023 | 1.8400 | 1.9300 | 1.7500 | 1.8400 | 1.5711 | 4,300 |
| Dec 27, 2023 | 1.8100 | 1.8800 | 1.7300 | 1.8500 | 1.5797 | 8,000 |
| Dec 26, 2023 | 1.8300 | 1.9400 | 1.7000 | 1.7000 | 1.4516 | 2,700 |
| Dec 22, 2023 | 1.8000 | 1.8400 | 1.6100 | 1.7000 | 1.4516 | 5,300 |
| Dec 21, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.4687 | 400 |
| Dec 20, 2023 | 1.8500 | 1.8500 | 1.5700 | 1.7200 | 1.4687 | 4,900 |
| Dec 19, 2023 | 1.9100 | 1.9100 | 1.5600 | 1.8000 | 1.5370 | 15,400 |
| Dec 18, 2023 | 1.7400 | 1.9300 | 1.6300 | 1.6300 | 1.3918 | 19,300 |
| Dec 15, 2023 | 1.6000 | 1.7300 | 1.4500 | 1.7300 | 1.4772 | 127,600 |
| Dec 14, 2023 | 1.4600 | 1.6000 | 1.4100 | 1.5900 | 1.3577 | 10,400 |
| Dec 13, 2023 | 1.4800 | 1.6000 | 1.3600 | 1.5200 | 1.2979 | 6,200 |
| Dec 12, 2023 | 1.5600 | 1.5900 | 1.4300 | 1.4800 | 1.2637 | 8,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.