Dawson Geophysical Company (DWSN) NASDAQ

4.17

+0.16(+3.99%)

Updated at June 02 04:00PM

Currency In USD

DWSN Historical Return

If you invested $1000 in Dawson Geophysical Company (DWSN) 10 years ago, it would be worth $704.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,948.6, while $1000 invested 1 year ago would be worth $3,183.21. This corresponds to total returns of -29.56%, 94.86%, 218.32%, respectively, with annualized returns of -3.44%, 14.26%, 218.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DWSN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.98	4.17	4.17	4.25	3.81	59,026
June 01, 2026	3.96	4.01	4.01	4.35	3.88	184,763
May 29, 2026	3.77	3.89	3.89	3.92	3.63	35,732
May 28, 2026	3.85	3.75	3.75	3.97	3.55	105,622
May 27, 2026	4.12	3.9	3.9	4.12	3.79	55,274
May 26, 2026	4.13	4.12	4.12	4.14	3.99	97,410
May 22, 2026	4.2	4.13	4.13	4.2	3.95	52,441
May 21, 2026	4.25	4.18	4.18	4.25	3.92	97,484
May 20, 2026	4.37	4.25	4.25	4.46	4.13	85,809
May 19, 2026	4.49	4.32	4.32	4.5	3.8	198,827
May 18, 2026	3.91	4.47	4.47	4.61	3.91	246,405
May 15, 2026	4.36	3.91	3.91	4.79	3.8	562,410
May 14, 2026	3.47	3.86	3.86	3.97	3.39	156,220
May 13, 2026	3.46	3.41	3.41	3.53	3.36	19,815
May 12, 2026	3.49	3.49	3.49	3.58	3.33	14,624
May 11, 2026	3.23	3.47	3.47	3.62	3.19	64,910
May 08, 2026	3.39	3.14	3.14	3.46	3.14	46,586
May 07, 2026	3.45	3.34	3.34	3.46	3.22	100,766
May 06, 2026	3.66	3.48	3.48	3.66	3.44	68,907
May 05, 2026	3.66	3.66	3.66	3.83	3.65	60,185
May 04, 2026	3.45	3.62	3.62	3.75	3.33	148,450
May 01, 2026	3.25	3.44	3.44	3.45	3.2	59,757
April 30, 2026	3.36	3.31	3.31	3.36	3.1	63,181
April 29, 2026	3.57	3.36	3.36	3.57	3.26	93,294
April 28, 2026	3.73	3.57	3.57	3.83	3.43	109,482
April 27, 2026	3.3	3.61	3.61	3.87	3.29	363,102
April 24, 2026	2.92	3.24	3.24	3.3	2.88	96,465
April 23, 2026	2.67	2.95	2.95	2.95	2.63	60,718
April 22, 2026	2.6	2.61	2.61	2.67	2.58	25,297
April 21, 2026	2.62	2.58	2.58	2.67	2.58	39,381
April 20, 2026	2.54	2.58	2.58	2.67	2.52	56,238
April 17, 2026	2.83	2.58	2.58	2.83	2.58	81,574
April 16, 2026	2.77	2.84	2.84	2.85	2.72	46,491
April 15, 2026	2.58	2.76	2.76	2.79	2.56	68,714
April 14, 2026	2.66	2.57	2.57	2.69	2.46	113,810
April 13, 2026	2.59	2.65	2.65	2.68	2.57	52,921
April 10, 2026	2.8	2.59	2.59	2.8	2.55	84,834
April 09, 2026	2.74	2.81	2.81	2.85	2.72	55,268
April 08, 2026	3.04	2.72	2.72	3.04	2.62	175,531
April 07, 2026	2.89	3	3	3.01	2.84	87,000
April 06, 2026	2.99	2.93	2.93	3.01	2.8	100,468
April 02, 2026	2.85	2.99	2.99	3.03	2.69	227,340
April 01, 2026	3.4	2.78	2.78	3.4	2.71	341,472
March 31, 2026	2.77	3.46	3.46	3.49	2.77	589,145
March 30, 2026	3.32	2.64	2.64	3.35	2.51	303,131
March 27, 2026	3.07	3.25	3.25	3.6	3.07	384,036
March 26, 2026	2.73	3.03	3.03	3.19	2.62	282,498
March 25, 2026	2.51	2.78	2.78	2.88	2.51	155,066
March 24, 2026	2.22	2.5	2.5	2.66	2.17	201,129
March 23, 2026	2.4	2.21	2.21	2.4	2.06	314,515
March 20, 2026	2.84	2.41	2.41	2.9	2.1	517,522
March 19, 2026	4.78	2.96	2.96	4.8	2.78	929,028
March 18, 2026	4.91	4.81	4.81	4.92	4.69	150,379
March 17, 2026	4.67	4.9	4.9	4.95	4.52	283,798
March 16, 2026	4.43	4.64	4.64	4.78	4.39	260,443
March 13, 2026	4.27	4.42	4.42	4.42	4.07	163,900
March 12, 2026	4.31	4.29	4.29	4.31	4.03	130,957
March 11, 2026	4.24	4.31	4.31	4.39	4.06	214,806
March 10, 2026	3.84	4.22	4.22	4.52	3.83	347,626
March 09, 2026	3.54	3.9	3.9	4.06	3.5	265,355