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 $450.98 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,415.38, while $1000 invested 1 year ago would be worth $1,550.56. This corresponds to total returns of -54.9%, 41.54%, 55.06%, respectively, with annualized returns of -7.65%, 7.2%, 55.06%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 2.6 | 2.76 | 2.76 | 2.78 | 2.6 | 73,064 |
| October 01, 2026 | 2.79 | 2.6 | 2.6 | 2.79 | 2.55 | 253,601 |
| September 30, 2026 | 2.93 | 2.79 | 2.79 | 2.93 | 2.76 | 54,313 |
| September 29, 2026 | 2.95 | 2.88 | 2.88 | 2.99 | 2.8 | 63,083 |
| September 28, 2026 | 2.88 | 2.9 | 2.9 | 2.95 | 2.83 | 41,255 |
| September 25, 2026 | 3.11 | 2.89 | 2.89 | 3.11 | 2.89 | 38,013 |
| September 24, 2026 | 2.97 | 3.08 | 3.08 | 3.16 | 2.97 | 41,426 |
| September 23, 2026 | 3.06 | 2.97 | 2.97 | 3.07 | 2.91 | 29,296 |
| September 22, 2026 | 3.13 | 3.08 | 3.08 | 3.2 | 3.08 | 40,651 |
| September 21, 2026 | 3.05 | 3.14 | 3.14 | 3.24 | 3.04 | 68,265 |
| September 18, 2026 | 3.25 | 3.25 | 3.25 | 3.35 | 3.14 | 76,014 |
| September 17, 2026 | 3.24 | 3.25 | 3.25 | 3.36 | 3.22 | 42,961 |
| September 16, 2026 | 3.13 | 3.23 | 3.23 | 3.25 | 3.08 | 40,833 |
| September 15, 2026 | 3.19 | 3.11 | 3.11 | 3.24 | 2.99 | 103,808 |
| September 11, 2026 | 3.46 | 3.36 | 3.36 | 3.5 | 3.36 | 28,102 |
| September 10, 2026 | 3.39 | 3.38 | 3.38 | 3.52 | 3.32 | 26,259 |
| September 09, 2026 | 3.41 | 3.42 | 3.42 | 3.57 | 3.38 | 55,325 |
| September 08, 2026 | 3.65 | 3.41 | 3.41 | 3.8 | 3.41 | 110,750 |
| September 04, 2026 | 3.63 | 3.65 | 3.65 | 3.72 | 3.5 | 39,421 |
| September 03, 2026 | 3.36 | 3.63 | 3.63 | 3.66 | 3.34 | 0 |
| September 02, 2026 | 3.38 | 3.32 | 3.32 | 3.53 | 3.14 | 290,465 |
| September 01, 2026 | 3.37 | 3.47 | 3.47 | 3.47 | 3.22 | 77,829 |
| August 31, 2026 | 3.38 | 3.39 | 3.39 | 3.46 | 3.25 | 90,555 |
| August 28, 2026 | 3.25 | 3.34 | 3.34 | 3.4 | 3.25 | 57,796 |
| August 27, 2026 | 3.31 | 3.25 | 3.25 | 3.4 | 3.22 | 33,403 |
| August 26, 2026 | 3.44 | 3.32 | 3.32 | 3.44 | 3.15 | 124,542 |
| August 25, 2026 | 3.42 | 3.31 | 3.31 | 3.67 | 3.25 | 220,224 |
| August 24, 2026 | 3.33 | 3.42 | 3.42 | 3.5 | 3.14 | 227,213 |
| August 21, 2026 | 3.01 | 3.41 | 3.41 | 3.47 | 3.01 | 235,548 |
| August 20, 2026 | 2.78 | 3 | 3 | 3.04 | 2.62 | 502,762 |
| August 19, 2026 | 2.73 | 2.84 | 2.84 | 2.87 | 2.54 | 0 |
| August 18, 2026 | 2.85 | 2.7 | 2.7 | 2.89 | 2.69 | 0 |
| August 17, 2026 | 3.15 | 2.86 | 2.86 | 3.23 | 2.7 | 552,940 |
| August 14, 2026 | 4.38 | 3.2 | 3.2 | 4.38 | 3.1 | 516,965 |
| August 13, 2026 | 4.4 | 4.56 | 4.56 | 4.59 | 4.32 | 0 |
| August 12, 2026 | 4.44 | 4.38 | 4.38 | 4.61 | 4.26 | 0 |
| August 11, 2026 | 4.28 | 4.45 | 4.45 | 4.62 | 4.15 | 0 |
| August 10, 2026 | 4.4 | 4.23 | 4.23 | 4.51 | 4.2 | 115,912 |
| August 07, 2026 | 4.75 | 4.35 | 4.35 | 4.85 | 4.33 | 0 |
| August 06, 2026 | 4.43 | 4.78 | 4.78 | 4.98 | 4.4 | 210,780 |
| August 05, 2026 | 4.84 | 4.43 | 4.43 | 4.85 | 4.41 | 62,865 |
| August 04, 2026 | 4.62 | 4.75 | 4.75 | 4.84 | 4.54 | 44,091 |
| August 03, 2026 | 4.6 | 4.66 | 4.66 | 4.79 | 4.51 | 79,715 |
| 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 |
AD
