Dow Up0.08% Nasdaq Down0.30%

Demandware, Inc. (DWRE)

-NYSE
55.20 Up 1.73(3.24%) Sep 19, 4:06PM EDT
|After Hours : 55.20 0.00 (0.00%) Sep 19, 5:04PM EDT
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.