Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Q	DWSN	1.534	1.5499	1.4298	1.461	0.041	3,788	37	1.42	1.48
2024-05-07	Q	DWSN	1.44	1.50	1.38	1.42	0.04	9,040	101	1.42	1.75
2024-05-06	Q	DWSN	1.45	1.687	1.35	1.38	-0.09	15,240	138	1.36	1.64
2024-05-03	Q	DWSN	1.55	1.55	1.47	1.47	-0.10	641	48	1.31	1.71
2024-05-02	Q	DWSN	1.66	1.75	1.40	1.49	-0.08	16,671	129	1.30	1.75
2024-05-01	Q	DWSN	1.5837	1.5837	1.5837	1.5837	-0.0963	186	13	1.40	1.59
2024-04-30	Q	DWSN	1.5837	1.5837	1.5837	1.5837	-0.1263	310	22	1.40	1.76
2024-04-29	Q	DWSN	1.64	1.72	1.5211	1.63	-0.03	5,754	58	1.53	1.71
2024-04-26	Q	DWSN	1.55	1.66	1.49	1.64	0.05	13,610	47	1.40	1.80
2024-04-25	Q	DWSN	1.48	1.60	1.36	1.59	0.05	8,229	36	1.31	1.59
2024-04-24	Q	DWSN	1.57	1.57	1.38	1.54	-0.1545	19,288	89	1.47	1.75
2024-04-23	Q	DWSN	1.67	1.67	1.4999	1.625	-0.0405	12,736	44	1.30	2.34
2024-04-22	Q	DWSN	1.50	1.765	1.50	1.69	0.01	18,249	145	1.30	2.25
2024-04-19	Q	DWSN	1.85	1.9672	1.6624	1.68	-0.17	34,189	158	1.50	1.84
2024-04-18	Q	DWSN	2.18	2.20	2.07	2.19	0.07	53,827	167	2.19	2.22
2024-04-17	Q	DWSN	2.03	2.1809	2.0002	2.15	0.16	20,105	112	1.26	2.19
2024-04-16	Q	DWSN	2.10	2.22	1.77	1.90	-0.07	122,304	327	2.09	2.50
2024-04-15	Q	DWSN	2.03	2.11	1.75	1.97	0.21	100,900	232	2.06	2.11
2024-04-12	Q	DWSN	1.768	1.812	1.74	1.79	-0.04	13,822	74	1.70	2.17
2024-04-11	Q	DWSN	1.75	1.88	1.72	1.775	0.075	30,397	112	1.69	1.97
2024-04-10	Q	DWSN	1.67	1.79	1.67	1.72		20,823	79	1.69	1.86
2024-04-09	Q	DWSN	1.74	1.7499	1.74	1.74	-0.01	2,355	22	1.26	1.75
2024-04-08	Q	DWSN	1.74	1.75	1.675	1.70	-0.005	90,185	148	1.29	1.70
2024-04-05	Q	DWSN	1.64	1.74	1.64	1.72	-0.01	32,203	139	1.67	1.80
2024-04-04	Q	DWSN	1.70	1.74	1.65	1.66	-0.06	11,464	179	1.26	1.65
2024-04-03	Q	DWSN	1.66	1.73	1.607	1.607	-0.113	14,800	68	1.65	1.74
2024-04-02	Q	DWSN	1.73	1.73	1.65	1.72	0.01	14,157	139	1.65	4.00
2024-04-01	Q	DWSN	1.58	1.73	1.58	1.71	0.29	124,753	466	1.62	1.73
2024-03-29	Q	DWSN	1.42	1.43	1.42	1.42		0	0	1.32	1.45
2024-03-28	Q	DWSN	1.42	1.43	1.42	1.42		1,404	12	1.32	1.45
2024-03-27	Q	DWSN	1.38	1.43	1.31	1.43	0.035	8,752	30	1.31	1.45
2024-03-26	Q	DWSN	1.44	1.4475	1.31	1.39	-0.03	8,508	55	1.26	1.71
2024-03-25	Q	DWSN	1.44	1.44	1.44	1.44	0.01	388	18	1.30	2.76
2024-03-22	Q	DWSN	1.3723	1.43	1.3723	1.43	0.01	1,503	29	1.30	1.58
2024-03-21	Q	DWSN	1.46	1.46	1.46	1.46	0.01	495	26	1.30	1.46
2024-03-20	Q	DWSN	1.3315	1.46	1.3315	1.46	0.12	2,155	17	1.30	1.57
2024-03-19	Q	DWSN	1.42	1.46	1.34	1.34	-0.06	3,834	71	1.26	1.34
2024-03-18	Q	DWSN	1.47	1.47	1.40	1.40	-0.06	2,633	74	1.26	1.71
2024-03-15	Q	DWSN	1.40	1.47	1.37	1.46	0.07	1,819	23	1.25	1.75
2024-03-14	Q	DWSN	1.3091	1.40	1.3091	1.40	0.07	1,453	29	1.27	1.55
2024-03-13	Q	DWSN	1.46	1.46	1.30	1.37	-0.0901	14,928	50	1.26	1.71
2024-03-12	Q	DWSN	1.48	1.48	1.47	1.47	0.09	527	27	1.31	1.71
2024-03-11	Q	DWSN	1.48	1.48	1.38	1.38	0.02	5,560	39	1.26	1.71
2024-03-08	Q	DWSN	1.36	1.46	1.27	1.45	0.08	12,201	51	1.31	1.46
2024-03-07	Q	DWSN	1.38	1.40	1.38	1.39	-0.01	8,172	51	1.31	2.00
2024-03-06	Q	DWSN	1.3467	1.45	1.28	1.37	0.10	84,792	88	1.05	1.43
2024-03-05	Q	DWSN	1.40	1.4111	1.28	1.28	-0.17	12,811	72	1.30	1.75
2024-03-04	Q	DWSN	1.32	1.433	1.32	1.433	0.053	2,690	45	1.31	1.55
2024-03-01	Q	DWSN	1.34	1.3408	1.34	1.3408	0.0208	6,318	41	1.26	1.75
2024-02-29	Q	DWSN	1.42	1.50	1.31	1.32	-0.07	24,328	99	1.26	2.00
2024-02-28	Q	DWSN	1.485	1.485	1.35	1.35	-0.08	8,638	23	1.32	1.71
2024-02-27	Q	DWSN	1.40	1.5699	1.40	1.43	-0.0499	4,386	43	1.32	2.34
2024-02-26	Q	DWSN	1.43	1.51	1.42	1.42	-0.10	33,589	89	1.40	2.00
2024-02-23	Q	DWSN	1.56	1.57	1.4598	1.57		2,104	55	1.42	1.75
2024-02-22	Q	DWSN	1.58	1.60	1.415	1.59	0.01	6,648	36	1.42	1.59
2024-02-21	Q	DWSN	1.485	1.57	1.48	1.57	-0.0103	4,451	34	1.48	2.00
2024-02-20	Q	DWSN	1.525	1.60	1.525	1.5254	0.04	1,182	17	1.45	1.60
2024-02-19	Q	DWSN	1.5422	1.565	1.4135	1.53	-0.12	0	0	1.32	2.25
2024-02-16	Q	DWSN	1.5422	1.565	1.4135	1.53	-0.12	23,727	71	1.32	2.25
2024-02-15	Q	DWSN	1.56	1.6101	1.53	1.53	-0.14	19,203	41	1.32	2.25
2024-02-14	Q	DWSN	1.645	1.69	1.56	1.59		5,747	20	1.08	1.75
2024-02-13	Q	DWSN	1.60	1.68	1.50	1.55	-0.05	13,749	59	1.45	1.68
2024-02-12	Q	DWSN	1.625	1.70	1.59	1.60	-0.06	7,677	50	1.55	1.72
2024-02-09	Q	DWSN	1.53	1.66	1.53	1.5947	0.0447	7,791	74	1.55	4.00