Home |
Free Dividend Report |
DWSN Dividend History |
DWSN Historical Stock Prices |
Preferred Stock Newsletter |
DWSN Options Chain |
DWSN Message Board |
Dawson Geophysical (DWSN) has the following price history information. Looking back at DWSN historical stock prices for the last five trading days, on April 22, 2024, DWSN opened at $1.50, traded as high as $1.77 and as low as $1.50, and closed at $1.69. Trading volume was a total of 18.20K shares. On April 23, 2024, DWSN opened at $1.67, traded as high as $1.67 and as low as $1.50, and closed at $1.63. Trading volume was a total of 12.70K shares. On April 24, 2024, DWSN opened at $1.57, traded as high as $1.57 and as low as $1.38, and closed at $1.54. Trading volume was a total of 19.30K shares. On April 25, 2024, DWSN opened at $1.48, traded as high as $1.60 and as low as $1.36, and closed at $1.59. Trading volume was a total of 8.20K shares. On April 26, 2024, DWSN opened at $1.55, traded as high as $1.66 and as low as $1.49, and closed at $1.64. Trading volume was a total of 13.60K shares.
DWSN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dawson Geophysical shares, starting with a $10,000 purchase of DWSN, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $14.57 | ||
End price/share: | $1.64 | ||
Starting shares: | 686.34 | ||
Ending shares: | 817.07 | ||
Dividends reinvested/share: | $0.32 | ||
Total return: | -86.60% | ||
Average Annual Total Return: | -18.21% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $1,339.68 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $14.57 | ||
End price/share: | $1.64 | ||
Dividends collected/share: | $0.32 | ||
Total return: | -86.55% | ||
Average Annual Total Return: | -18.18% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $1,344.61 | ||
Years: | 10.00 |
DWSN Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/22/2024 | $1.50 | $1.77 | $1.50 | $1.69 | 18.20K |
04/23/2024 | $1.67 | $1.67 | $1.50 | $1.63 | 12.70K |
04/24/2024 | $1.57 | $1.57 | $1.38 | $1.54 | 19.30K |
04/25/2024 | $1.48 | $1.60 | $1.36 | $1.59 | 8.20K |
04/26/2024 | $1.55 | $1.66 | $1.49 | $1.64 | 13.60K |
About Dawson Geophysical |
Dawson Geophysical is a provider of North American onshore seismic data acquisition services with operations throughout the continental U.S. and Canada. Co. acquires and processes 2-D, 3-D and multi-component seismic data for its clients, ranging from oil and gas companies to independent oil and gas operators as well as providers of multi-client data libraries. Co.'s seismic data acquisition crews supply seismic data primarily to companies engaged in the exploration and development of oil and natural gas on land and in land-to-water transition areas. Seismic acquisition services of Co.'s subsidiary, Eagle Canada Seismic Services ULC, are also used by the potash mining industry in Canada. |
DWSN Historical Closing Prices | |
Date | Close |
04/22/2024 | $1.69 |
04/23/2024 | $1.63 |
04/24/2024 | $1.54 |
04/25/2024 | $1.59 |
04/26/2024 | $1.64 |
Energy Historical Prices |
DWSN is categorized under the Energy sector; below are some other companies in the same sector:
E Historical Stock Prices Also explore: DWSN shares outstanding history
Free DWSN Email Alerts:
|
DWSN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.