DWRE Historical Prices | DEMANDWARE, INC. Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Demandware, Inc. (DWRE)

-NYSE

30.88 0.23(0.75%) May 24, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 19, 2012	33.68	34.01	31.34	32.62	226,400	32.62
Oct 18, 2012	33.82	34.09	33.27	33.88	192,100	33.88
Oct 17, 2012	33.95	34.27	33.65	33.93	155,600	33.93
Oct 16, 2012	33.21	33.97	33.21	33.81	92,200	33.81
Oct 15, 2012	33.65	33.82	32.90	33.44	178,700	33.44
Oct 12, 2012	33.10	33.57	33.05	33.38	171,100	33.38
Oct 11, 2012	33.36	33.38	32.50	33.11	100,000	33.11
Oct 10, 2012	33.30	33.52	32.76	33.01	179,500	33.01
Oct 9, 2012	33.39	33.65	33.11	33.31	234,800	33.31
Oct 8, 2012	33.01	33.53	33.01	33.47	182,700	33.47
Oct 5, 2012	33.76	33.97	33.03	33.17	256,700	33.17
Oct 4, 2012	32.99	33.58	32.45	33.58	296,200	33.58
Oct 3, 2012	32.05	32.77	31.89	32.65	306,500	32.65
Oct 2, 2012	31.63	32.09	31.48	32.06	255,900	32.06
Oct 1, 2012	31.67	32.00	30.57	31.01	349,100	31.01
Sep 28, 2012	31.55	32.15	31.23	31.75	296,800	31.75
Sep 27, 2012	31.58	32.24	31.49	32.04	612,000	32.04
Sep 26, 2012	31.02	32.00	30.95	31.96	269,100	31.96
Sep 25, 2012	31.00	31.45	30.86	31.04	297,100	31.04
Sep 24, 2012	30.15	31.03	29.82	30.97	227,800	30.97
Sep 21, 2012	30.54	30.54	29.62	30.46	279,800	30.46
Sep 20, 2012	29.59	30.65	29.07	30.36	371,900	30.36
Sep 19, 2012	30.07	30.11	29.30	29.62	837,900	29.62
Sep 18, 2012	31.53	31.65	30.34	30.86	163,000	30.86
Sep 17, 2012	32.91	33.56	31.26	31.68	431,200	31.68
Sep 14, 2012	31.29	31.68	30.96	31.30	421,200	31.30
Sep 13, 2012	31.97	32.40	30.79	31.57	567,500	31.57
Sep 12, 2012	29.99	32.57	28.69	31.19	972,800	31.19
Sep 11, 2012	28.28	29.60	27.57	28.97	1,422,200	28.97
Sep 10, 2012	27.11	28.46	27.11	28.45	293,400	28.45
Sep 7, 2012	27.63	27.74	26.82	27.15	179,300	27.15
Sep 6, 2012	27.33	27.95	27.26	27.91	202,400	27.91
Sep 5, 2012	26.40	27.45	26.35	27.10	265,600	27.10
Sep 4, 2012	25.89	26.59	25.75	26.40	110,700	26.40
Aug 31, 2012	26.18	26.31	25.82	26.00	52,700	26.00
Aug 30, 2012	25.92	26.44	25.38	25.89	160,000	25.89
Aug 29, 2012	25.27	26.31	25.27	26.07	77,100	26.07
Aug 28, 2012	25.63	25.77	24.87	25.11	62,300	25.11
Aug 27, 2012	24.82	25.75	24.81	25.55	162,700	25.55
Aug 24, 2012	24.48	24.95	24.25	24.77	115,400	24.77
Aug 23, 2012	24.09	24.44	23.83	24.14	127,500	24.14
Aug 22, 2012	24.24	24.40	23.85	24.08	291,900	24.08
Aug 21, 2012	25.67	25.67	24.00	24.25	366,200	24.25
Aug 20, 2012	26.86	26.90	25.51	25.60	76,600	25.60
Aug 17, 2012	26.78	27.49	26.75	27.01	48,100	27.01
Aug 16, 2012	26.28	26.79	26.07	26.74	89,200	26.74
Aug 15, 2012	26.00	26.43	25.42	26.17	118,300	26.17
Aug 14, 2012	26.59	26.75	25.84	26.05	90,400	26.05
Aug 13, 2012	26.75	26.80	26.36	26.51	22,100	26.51
Aug 10, 2012	27.04	27.04	26.46	26.90	53,500	26.90
Aug 9, 2012	27.31	27.56	26.50	27.21	49,400	27.21
Aug 8, 2012	27.60	27.60	26.50	27.01	89,500	27.01
Aug 7, 2012	26.67	28.29	25.58	27.83	521,500	27.83
Aug 6, 2012	24.29	26.01	23.95	25.76	210,300	25.76
Aug 3, 2012	24.12	26.00	23.48	24.11	208,100	24.11
Aug 2, 2012	23.27	23.27	22.02	22.52	98,800	22.52
Aug 1, 2012	24.45	24.47	23.18	23.33	114,800	23.33
Jul 31, 2012	25.02	25.27	24.41	24.57	74,500	24.57
Jul 30, 2012	24.46	25.14	24.43	25.08	69,300	25.08
Jul 27, 2012	24.10	24.92	24.10	24.50	101,200	24.50
Jul 26, 2012	22.74	24.23	22.71	24.02	177,900	24.02
Jul 25, 2012	23.90	23.90	21.35	22.65	1,679,800	22.65
Jul 24, 2012	24.21	24.49	24.21	24.29	16,200	24.29
Jul 23, 2012	25.21	25.27	24.17	24.23	126,500	24.23
Jul 20, 2012	25.35	25.67	25.18	25.47	30,500	25.47
Jul 19, 2012	25.96	25.96	25.19	25.50	28,400	25.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DWRE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Demandware, Inc. (DWRE)