Dawson Geophysical Company (DWSN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DWSN Historical Return
If you invested $1000 in Dawson Geophysical Company (DWSN) 10 years ago, it would be worth $824.78 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,043.86, while $1000 invested 1 year ago would be worth $3,304.96. This corresponds to total returns of -17.52%, 104.39%, 230.5%, respectively, with annualized returns of -1.91%, 15.36%, 230.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DWSN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.79 | 4.66 | 4.66 | 4.96 | 4.59 | 71,810 |
| July 30, 2026 | 4.21 | 4.61 | 4.61 | 4.66 | 4.21 | 48,912 |
| July 29, 2026 | 4.52 | 4.2 | 4.2 | 4.66 | 4.1 | 91,633 |
| July 28, 2026 | 4.81 | 4.4 | 4.4 | 4.81 | 4 | 386,580 |
| July 27, 2026 | 4.86 | 4.81 | 4.81 | 5.35 | 4.73 | 104,865 |
| July 23, 2026 | 4.97 | 4.76 | 4.76 | 5.05 | 4.69 | 134,968 |
| July 22, 2026 | 4.65 | 4.88 | 4.88 | 5.24 | 4.65 | 326,293 |
| July 21, 2026 | 4.47 | 4.7 | 4.7 | 4.84 | 4.33 | 190,860 |
| July 20, 2026 | 4.44 | 4.4 | 4.4 | 4.59 | 4.27 | 122,665 |
| July 17, 2026 | 4.25 | 4.48 | 4.48 | 4.57 | 4.16 | 125,033 |
| July 16, 2026 | 4.6 | 4.34 | 4.34 | 4.6 | 4.07 | 212,556 |
| July 15, 2026 | 4.18 | 4.56 | 4.56 | 4.71 | 4.15 | 379,149 |
| July 14, 2026 | 4.59 | 4.2 | 4.2 | 4.59 | 3.81 | 777,648 |
| July 13, 2026 | 7.45 | 4.42 | 4.42 | 7.45 | 4.34 | 1.36M |
| July 10, 2026 | 7.29 | 7.57 | 7.57 | 7.85 | 7.28 | 637,473 |
| July 09, 2026 | 6.8 | 7.17 | 7.17 | 7.6 | 6.5 | 463,978 |
| July 08, 2026 | 6.43 | 6.77 | 6.77 | 6.8 | 6.09 | 220,124 |
| July 07, 2026 | 6.44 | 6.32 | 6.32 | 6.62 | 6.22 | 138,465 |
| July 06, 2026 | 5.95 | 6.36 | 6.36 | 6.66 | 5.89 | 295,040 |
| July 02, 2026 | 5.97 | 5.89 | 5.89 | 6.08 | 5.43 | 148,534 |
| July 01, 2026 | 5.75 | 5.99 | 5.99 | 6.25 | 5.68 | 183,214 |
| June 30, 2026 | 5.76 | 5.94 | 5.94 | 5.95 | 5.64 | 148,742 |
| June 29, 2026 | 5.38 | 5.66 | 5.66 | 5.74 | 5.33 | 255,615 |
| June 26, 2026 | 4.83 | 5.33 | 5.33 | 5.33 | 4.79 | 231,195 |
| June 25, 2026 | 4.41 | 4.85 | 4.85 | 4.9 | 4.4 | 119,953 |
| June 24, 2026 | 4.56 | 4.35 | 4.35 | 4.68 | 4.26 | 47,559 |
| June 23, 2026 | 4.35 | 4.57 | 4.57 | 4.71 | 4.35 | 48,098 |
| June 22, 2026 | 4.19 | 4.49 | 4.49 | 4.68 | 4.13 | 82,415 |
| June 18, 2026 | 4.67 | 4.29 | 4.29 | 4.67 | 4.24 | 55,499 |
| June 17, 2026 | 4.49 | 4.72 | 4.72 | 4.8 | 4.46 | 43,369 |
| June 16, 2026 | 4.37 | 4.42 | 4.42 | 4.48 | 4.26 | 29,163 |
| June 15, 2026 | 4.55 | 4.48 | 4.48 | 4.88 | 4.41 | 88,689 |
| June 12, 2026 | 4.6 | 4.63 | 4.63 | 4.74 | 4.5 | 55,121 |
| June 11, 2026 | 4.95 | 4.75 | 4.75 | 4.95 | 4.68 | 111,576 |
| June 10, 2026 | 4.35 | 4.87 | 4.87 | 4.88 | 4.34 | 145,209 |
| June 09, 2026 | 4.22 | 4.25 | 4.25 | 4.35 | 3.96 | 42,270 |
| June 08, 2026 | 4.04 | 4.18 | 4.18 | 4.38 | 4.04 | 56,864 |
| June 05, 2026 | 4.38 | 3.98 | 3.98 | 4.43 | 3.96 | 31,737 |
| June 04, 2026 | 4.38 | 4.41 | 4.41 | 4.51 | 4.28 | 71,574 |
| June 03, 2026 | 4.12 | 4.49 | 4.49 | 4.59 | 4.12 | 76,079 |
| 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 |
AD
