• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.29% Nasdaq Down3.25%

    Demandware, Inc. (DWRE)

    -NYSE
    37.05 Down 7.12(16.12%) Feb 5, 4:00PM EST
    |After Hours : 38.81 Up 1.76 (4.75%) Feb 5, 4:43PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 13, 201226.6927.3726.1626.4979,90026.49
    Apr 12, 201226.3026.9826.1726.6489,90026.64
    Apr 11, 201227.0727.6026.5526.6096,50026.60
    Apr 10, 201227.5927.7826.2526.87100,60026.87
    Apr 9, 201227.0128.5027.0027.6777,70027.67
    Apr 5, 201226.6027.9826.6027.6857,70027.68
    Apr 4, 201227.3927.3926.5027.08165,60027.08
    Apr 3, 201228.2629.0827.5627.70117,10027.70
    Apr 2, 201229.6430.2028.3028.39298,70028.39
    Mar 30, 201231.2331.9829.8029.80231,00029.80
    Mar 29, 201231.2631.8429.3830.95415,00030.95
    Mar 28, 201228.1431.4528.0031.45521,20031.45
    Mar 27, 201227.6529.2926.9627.84363,60027.84
    Mar 26, 201225.0227.5825.0127.04260,10027.04
    Mar 23, 201225.5925.8224.5525.11161,50025.11
    Mar 22, 201225.5425.9224.9925.34209,50025.34
    Mar 21, 201225.7726.2925.3925.79191,10025.79
    Mar 20, 201226.1826.6125.5025.88214,00025.88
    Mar 19, 201227.8427.8525.4126.27852,90026.27
    Mar 16, 201224.1727.0023.7627.001,269,50027.00
    Mar 15, 201225.2526.0023.3123.596,136,60023.59
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.