Dawson Geophysical Company DWSN
1.69 USD +0.16 (+10.46%)
Regular-session close
1.72 +0.03 +1.78%
After hours · Nov 13, 4:00 PM ET
1.53 Day range 1.73
1.53 52-week range 7.57
- YTD
- +8.33%
- 1 year
- -15.92%
DWSN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.53 | 1.73 | 1.53 | 1.69 | +0.16 | +10.46% | 117,960 |
| Nov 12, 2026 | 1.60 | 1.62 | 1.53 | 1.53 | -0.05 | -3.16% | 15,900 |
| Nov 11, 2026 | 1.68 | 1.68 | 1.58 | 1.58 | -0.08 | -4.82% | 52,400 |
| Nov 10, 2026 | 1.58 | 1.72 | 1.58 | 1.66 | +0.06 | +3.75% | 33,000 |
| Nov 9, 2026 | 1.60 | 1.67 | 1.58 | 1.60 | -0.04 | -2.44% | 35,300 |
| Nov 6, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | +0.06 | +3.80% | 28,900 |
| Nov 5, 2026 | 1.67 | 1.69 | 1.58 | 1.58 | -0.10 | -5.95% | 43,800 |
| Nov 4, 2026 | 1.78 | 1.78 | 1.65 | 1.68 | -0.06 | -3.45% | 44,200 |
| Nov 3, 2026 | 1.70 | 1.83 | 1.70 | 1.74 | +0.03 | +1.75% | 39,400 |
| Nov 2, 2026 | 1.83 | 1.86 | 1.68 | 1.71 | -0.12 | -6.56% | 74,000 |
| Oct 30, 2026 | 1.77 | 1.83 | 1.64 | 1.83 | -0.05 | -2.66% | 115,700 |
| Oct 29, 2026 | 2.02 | 2.07 | 1.83 | 1.88 | -0.19 | -9.18% | 74,800 |
| Oct 28, 2026 | 2.04 | 2.08 | 1.96 | 2.07 | +0.03 | +1.47% | 39,800 |
| Oct 27, 2026 | 2.00 | 2.18 | 2.00 | 2.04 | +0.02 | +0.99% | 32,100 |
| Oct 26, 2026 | 1.98 | 2.10 | 1.98 | 2.02 | -0.01 | -0.49% | 31,800 |
| Oct 23, 2026 | 2.03 | 2.16 | 2.00 | 2.03 | +0.01 | +0.50% | 38,400 |
| Oct 22, 2026 | 2.13 | 2.14 | 1.89 | 2.02 | -0.13 | -6.05% | 186,300 |
| Oct 21, 2026 | 2.15 | 2.17 | 2.06 | 2.15 | +0.05 | +2.38% | 37,800 |
| Oct 20, 2026 | 2.12 | 2.28 | 2.10 | 2.10 | -0.02 | -0.94% | 76,300 |
| Oct 19, 2026 | 2.21 | 2.25 | 2.07 | 2.12 | -0.11 | -4.93% | 106,700 |
| Oct 16, 2026 | 2.23 | 2.26 | 2.19 | 2.23 | -0.01 | -0.45% | 33,000 |
| Oct 15, 2026 | 2.32 | 2.41 | 2.22 | 2.24 | -0.12 | -5.08% | 77,600 |
| Oct 14, 2026 | 2.44 | 2.65 | 2.31 | 2.36 | -0.14 | -5.60% | 176,200 |
| Oct 13, 2026 | 2.57 | 2.74 | 2.44 | 2.50 | -0.06 | -2.34% | 126,800 |
| Oct 12, 2026 | 2.58 | 2.77 | 2.56 | 2.56 | -0.03 | -1.16% | 133,000 |
| Oct 9, 2026 | 2.58 | 2.68 | 2.46 | 2.59 | 0.00 | 0.00% | 192,500 |
| Oct 8, 2026 | 2.81 | 2.81 | 2.57 | 2.59 | -0.13 | -4.78% | 121,200 |
| Oct 7, 2026 | 2.62 | 2.74 | 2.62 | 2.72 | +0.07 | +2.64% | 34,500 |
| Oct 6, 2026 | 2.84 | 2.95 | 2.63 | 2.65 | -0.12 | -4.33% | 173,000 |
| Oct 5, 2026 | 2.76 | 3.00 | 2.69 | 2.77 | +0.01 | +0.36% | 110,800 |
| Oct 2, 2026 | 2.60 | 2.78 | 2.60 | 2.76 | +0.16 | +6.15% | 73,100 |
| Oct 1, 2026 | 2.79 | 2.79 | 2.55 | 2.60 | -0.19 | -6.81% | 253,600 |
| Sep 30, 2026 | 2.93 | 2.93 | 2.76 | 2.79 | -0.09 | -3.12% | 54,300 |
| Sep 29, 2026 | 2.95 | 2.99 | 2.80 | 2.88 | -0.02 | -0.69% | 63,000 |
| Sep 28, 2026 | 2.88 | 2.95 | 2.83 | 2.90 | +0.01 | +0.35% | 41,500 |
| Sep 25, 2026 | 3.11 | 3.11 | 2.89 | 2.89 | -0.19 | -6.17% | 38,000 |
| Sep 24, 2026 | 2.97 | 3.16 | 2.97 | 3.08 | +0.11 | +3.70% | 41,400 |
| Sep 23, 2026 | 3.06 | 3.07 | 2.91 | 2.97 | -0.11 | -3.57% | 29,300 |
| Sep 22, 2026 | 3.13 | 3.20 | 3.08 | 3.08 | -0.06 | -1.91% | 40,700 |
| Sep 21, 2026 | 3.17 | 3.24 | 3.00 | 3.14 | -0.11 | -3.38% | 68,600 |
| Sep 18, 2026 | 3.25 | 3.35 | 3.14 | 3.25 | 0.00 | 0.00% | 76,000 |
| Sep 17, 2026 | 3.24 | 3.36 | 3.22 | 3.25 | +0.02 | +0.62% | 43,000 |
| Sep 16, 2026 | 3.13 | 3.25 | 3.08 | 3.23 | +0.12 | +3.86% | 40,800 |
| Sep 15, 2026 | 3.19 | 3.24 | 2.99 | 3.11 | -0.11 | -3.42% | 103,800 |
| Sep 14, 2026 | 3.36 | 3.43 | 3.22 | 3.22 | -0.14 | -4.17% | 88,400 |
| Sep 11, 2026 | 3.41 | 3.50 | 3.36 | 3.36 | -0.02 | -0.59% | 28,100 |
| Sep 10, 2026 | 3.39 | 3.52 | 3.32 | 3.38 | -0.04 | -1.17% | 26,300 |
| Sep 9, 2026 | 3.41 | 3.57 | 3.38 | 3.42 | +0.01 | +0.29% | 55,300 |
| Sep 8, 2026 | 3.65 | 3.80 | 3.41 | 3.41 | -0.24 | -6.58% | 110,800 |
| Sep 4, 2026 | 3.63 | 3.72 | 3.50 | 3.65 | +0.02 | +0.55% | 39,400 |
| Sep 3, 2026 | 3.36 | 3.66 | 3.30 | 3.63 | +0.31 | +9.34% | 91,100 |
| Sep 2, 2026 | 3.38 | 3.53 | 3.14 | 3.32 | -0.15 | -4.32% | 290,500 |
| Sep 1, 2026 | 3.37 | 3.47 | 3.22 | 3.47 | +0.08 | +2.36% | 77,800 |
| Aug 31, 2026 | 3.38 | 3.46 | 3.25 | 3.39 | +0.05 | +1.50% | 90,600 |
| Aug 28, 2026 | 3.25 | 3.40 | 3.25 | 3.34 | +0.09 | +2.77% | 57,800 |
| Aug 27, 2026 | 3.31 | 3.40 | 3.22 | 3.25 | -0.07 | -2.11% | 33,400 |
| Aug 26, 2026 | 3.44 | 3.44 | 3.15 | 3.32 | +0.01 | +0.30% | 124,500 |
| Aug 25, 2026 | 3.42 | 3.67 | 3.25 | 3.31 | -0.11 | -3.22% | 220,200 |
| Aug 24, 2026 | 3.33 | 3.50 | 3.14 | 3.42 | +0.01 | +0.29% | 227,200 |
| Aug 21, 2026 | 3.01 | 3.48 | 3.01 | 3.41 | +0.41 | +13.67% | 250,500 |
| Aug 20, 2026 | 2.78 | 3.04 | 2.62 | 3.00 | +0.16 | +5.63% | 502,800 |
| Aug 19, 2026 | 2.73 | 2.87 | 2.54 | 2.84 | +0.14 | +5.19% | 236,700 |
| Aug 18, 2026 | 2.85 | 2.89 | 2.69 | 2.70 | -0.16 | -5.59% | 162,300 |
| Aug 17, 2026 | 3.15 | 3.23 | 2.70 | 2.86 | -0.34 | -10.63% | 554,300 |
| Aug 14, 2026 | 4.38 | 4.38 | 3.10 | 3.20 | -1.36 | -29.82% | 520,900 |
65 days, newest first. Daily bars as drawn on the DWSN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.