Dawson Geophysical Co (DWSN) stock
DWSNNasdaqOil & Gas Field Exploration ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 10/3023% below fair value
$1.83−0.05 (-2.66%)
Close on Oct 30, 2026Market cap $56.83MP/E 15.3Yield –
Price history
Dawson Geophysical share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.83
-2.66% on the day
52-week range
$1.50 – $7.85
-76.7% from the high
Change over 52 weeks
-9.2%
From $2.02 on Oct 30, 2025
Average volume
165,163
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1.77 | $1.83 | $1.64 | $1.83 | -2.66% | 115,680 |
| Oct 29, 2026 | $2.02 | $2.07 | $1.83 | $1.88 | -8.96% | 74,924 |
| Oct 28, 2026 | $2.04 | $2.08 | $1.96 | $2.07 | +1.23% | 39,815 |
| Oct 27, 2026 | $2.00 | $2.18 | $2.00 | $2.04 | +0.99% | 32,066 |
| Oct 26, 2026 | $1.98 | $2.10 | $1.98 | $2.02 | -0.49% | 31,833 |
| Oct 23, 2026 | $2.03 | $2.16 | $2.00 | $2.03 | +0.50% | 38,422 |
| Oct 22, 2026 | $2.13 | $2.14 | $1.89 | $2.02 | -6.05% | 186,298 |
| Oct 21, 2026 | $2.15 | $2.17 | $2.06 | $2.15 | +2.38% | 37,762 |
| Oct 20, 2026 | $2.12 | $2.28 | $2.10 | $2.10 | -0.94% | 76,564 |
| Oct 19, 2026 | $2.21 | $2.25 | $2.07 | $2.12 | -4.93% | 106,695 |
| Oct 16, 2026 | $2.23 | $2.26 | $2.19 | $2.23 | -0.45% | 32,967 |
| Oct 15, 2026 | $2.32 | $2.41 | $2.22 | $2.24 | -5.08% | 77,551 |
| Oct 14, 2026 | $2.44 | $2.65 | $2.31 | $2.36 | -5.60% | 176,411 |
| Oct 13, 2026 | $2.57 | $2.74 | $2.44 | $2.50 | -2.34% | 126,778 |
| Oct 12, 2026 | $2.58 | $2.77 | $2.56 | $2.56 | -1.16% | 133,507 |
| Oct 9, 2026 | $2.58 | $2.68 | $2.46 | $2.59 | 0.00% | 192,478 |
| Oct 8, 2026 | $2.81 | $2.81 | $2.57 | $2.59 | -4.78% | 121,243 |
| Oct 7, 2026 | $2.62 | $2.74 | $2.62 | $2.72 | +2.64% | 34,520 |
| Oct 6, 2026 | $2.84 | $2.95 | $2.63 | $2.65 | -4.33% | 172,968 |
| Oct 5, 2026 | $2.76 | $3.00 | $2.69 | $2.77 | +0.36% | 110,834 |
| Oct 2, 2026 | $2.60 | $2.78 | $2.60 | $2.76 | +6.15% | 73,270 |
| Oct 1, 2026 | $2.79 | $2.79 | $2.55 | $2.60 | -6.81% | 253,612 |
| Sep 30, 2026 | $2.93 | $2.93 | $2.76 | $2.79 | -3.13% | 54,316 |
| Sep 29, 2026 | $2.95 | $2.99 | $2.80 | $2.88 | -0.69% | 62,995 |
| Sep 28, 2026 | $2.88 | $2.95 | $2.83 | $2.90 | +0.35% | 41,513 |
| Sep 25, 2026 | $3.11 | $3.11 | $2.89 | $2.89 | -6.17% | 38,746 |
| Sep 24, 2026 | $2.97 | $3.16 | $2.97 | $3.08 | +3.70% | 41,510 |
| Sep 23, 2026 | $3.06 | $3.07 | $2.91 | $2.97 | -3.57% | 29,297 |
| Sep 22, 2026 | $3.13 | $3.20 | $3.08 | $3.08 | -1.91% | 40,652 |
| Sep 21, 2026 | $3.17 | $3.24 | $3.00 | $3.14 | -3.38% | 68,579 |
| Sep 18, 2026 | $3.25 | $3.35 | $3.14 | $3.25 | 0.00% | 76,020 |
| Sep 17, 2026 | $3.24 | $3.36 | $3.22 | $3.25 | +0.62% | 42,996 |
| Sep 16, 2026 | $3.13 | $3.25 | $3.08 | $3.23 | +3.86% | 40,834 |
| Sep 15, 2026 | $3.19 | $3.24 | $2.99 | $3.11 | -3.42% | 103,820 |
| Sep 14, 2026 | $3.36 | $3.43 | $3.22 | $3.22 | -4.17% | 89,054 |
| Sep 11, 2026 | $3.41 | $3.50 | $3.36 | $3.36 | -0.44% | 28,103 |
| Sep 10, 2026 | $3.39 | $3.52 | $3.32 | $3.38 | -1.32% | 26,259 |
| Sep 9, 2026 | $3.41 | $3.57 | $3.38 | $3.42 | +0.29% | 55,326 |
| Sep 8, 2026 | $3.65 | $3.80 | $3.41 | $3.41 | -6.58% | 110,985 |
| Sep 4, 2026 | $3.63 | $3.72 | $3.50 | $3.65 | +0.55% | 39,422 |
| Sep 3, 2026 | $3.36 | $3.66 | $3.30 | $3.63 | +9.34% | 91,117 |
| Sep 2, 2026 | $3.38 | $3.53 | $3.14 | $3.32 | -4.32% | 290,572 |
| Sep 1, 2026 | $3.37 | $3.47 | $3.22 | $3.47 | +2.36% | 77,869 |
| Aug 31, 2026 | $3.38 | $3.46 | $3.25 | $3.39 | +1.50% | 90,634 |
| Aug 28, 2026 | $3.25 | $3.40 | $3.25 | $3.34 | +2.77% | 57,865 |
| Aug 27, 2026 | $3.31 | $3.40 | $3.22 | $3.25 | -2.11% | 33,415 |
| Aug 26, 2026 | $3.44 | $3.44 | $3.15 | $3.32 | +0.30% | 124,542 |
| Aug 25, 2026 | $3.42 | $3.67 | $3.25 | $3.31 | -3.22% | 220,251 |
| Aug 24, 2026 | $3.33 | $3.50 | $3.14 | $3.42 | +0.29% | 227,213 |
| Aug 21, 2026 | $3.01 | $3.48 | $3.01 | $3.41 | +13.67% | 250,482 |
| Aug 20, 2026 | $2.78 | $3.04 | $2.62 | $3.00 | +5.63% | 502,778 |
| Aug 19, 2026 | $2.73 | $2.87 | $2.54 | $2.84 | +5.19% | 237,052 |
| Aug 18, 2026 | $2.85 | $2.89 | $2.69 | $2.70 | -5.59% | 162,352 |
| Aug 17, 2026 | $3.15 | $3.23 | $2.70 | $2.86 | -10.49% | 554,263 |
| Aug 14, 2026 | $4.38 | $4.38 | $3.10 | $3.20 | -29.93% | 520,874 |
| Aug 13, 2026 | $4.40 | $4.59 | $4.31 | $4.56 | +4.11% | 58,673 |
| Aug 12, 2026 | $4.44 | $4.61 | $4.26 | $4.38 | -1.57% | 96,568 |
| Aug 11, 2026 | $4.28 | $4.62 | $4.15 | $4.45 | +5.20% | 123,949 |
| Aug 10, 2026 | $4.40 | $4.51 | $4.20 | $4.23 | -2.76% | 116,012 |
| Aug 7, 2026 | $4.75 | $4.85 | $4.33 | $4.35 | -9.00% | 76,735 |
| Aug 6, 2026 | $4.43 | $4.98 | $4.40 | $4.78 | +7.90% | 210,807 |
| Aug 5, 2026 | $4.84 | $4.85 | $4.41 | $4.43 | -6.74% | 62,866 |
| Aug 4, 2026 | $4.62 | $4.84 | $4.54 | $4.75 | +1.93% | 44,270 |
| Aug 3, 2026 | $4.60 | $4.79 | $4.51 | $4.66 | 0.00% | 79,829 |
| Jul 31, 2026 | $4.79 | $4.96 | $4.59 | $4.66 | +1.08% | 71,852 |
| Jul 30, 2026 | $4.21 | $4.66 | $4.21 | $4.61 | +9.76% | 49,213 |
| Jul 29, 2026 | $4.52 | $4.66 | $4.10 | $4.20 | -4.55% | 91,891 |
| Jul 28, 2026 | $4.81 | $4.81 | $4.00 | $4.40 | -8.52% | 386,607 |
| Jul 27, 2026 | $4.86 | $5.35 | $4.73 | $4.81 | -3.41% | 104,916 |
| Jul 24, 2026 | $4.73 | $5.04 | $4.73 | $4.98 | +4.62% | 93,728 |
| Jul 23, 2026 | $4.97 | $5.05 | $4.69 | $4.76 | -2.46% | 135,003 |
| Jul 22, 2026 | $4.65 | $5.24 | $4.65 | $4.88 | +3.83% | 326,659 |
| Jul 21, 2026 | $4.47 | $4.84 | $4.33 | $4.70 | +6.82% | 190,864 |
| Jul 20, 2026 | $4.44 | $4.59 | $4.27 | $4.40 | -1.79% | 124,174 |
| Jul 17, 2026 | $4.25 | $4.57 | $4.16 | $4.48 | +3.23% | 125,039 |
| Jul 16, 2026 | $4.60 | $4.60 | $4.07 | $4.34 | -4.82% | 212,864 |
| Jul 15, 2026 | $4.18 | $4.71 | $4.15 | $4.56 | +8.57% | 384,807 |
| Jul 14, 2026 | $4.59 | $4.59 | $3.81 | $4.20 | -4.98% | 777,961 |
| Jul 13, 2026 | $7.45 | $7.45 | $4.34 | $4.42 | -41.61% | 1,383,656 |
| Jul 10, 2026 | $7.29 | $7.85 | $7.28 | $7.57 | +5.58% | 639,656 |
| Jul 9, 2026 | $6.80 | $7.60 | $6.50 | $7.17 | +5.91% | 465,710 |
| Jul 8, 2026 | $6.43 | $6.80 | $6.09 | $6.77 | +7.12% | 224,960 |
| Jul 7, 2026 | $6.44 | $6.62 | $6.22 | $6.32 | -0.63% | 138,465 |
| Jul 6, 2026 | $5.95 | $6.66 | $5.89 | $6.36 | +7.98% | 297,919 |
| Jul 2, 2026 | $5.97 | $6.08 | $5.43 | $5.89 | -1.67% | 149,003 |
| Jul 1, 2026 | $5.75 | $6.25 | $5.68 | $5.99 | +0.84% | 183,974 |
| Jun 30, 2026 | $5.76 | $5.95 | $5.64 | $5.94 | +4.95% | 148,802 |
| Jun 29, 2026 | $5.38 | $5.74 | $5.33 | $5.66 | +6.19% | 255,722 |
| Jun 26, 2026 | $4.83 | $5.33 | $4.79 | $5.33 | +9.90% | 232,602 |
| Jun 25, 2026 | $4.41 | $4.90 | $4.40 | $4.85 | +11.49% | 120,988 |
| Jun 24, 2026 | $4.56 | $4.68 | $4.27 | $4.35 | -4.81% | 47,611 |
| Jun 23, 2026 | $4.35 | $4.71 | $4.35 | $4.57 | +1.78% | 48,348 |
| Jun 22, 2026 | $4.19 | $4.68 | $4.13 | $4.49 | +4.66% | 82,415 |
| Jun 18, 2026 | $4.67 | $4.67 | $4.24 | $4.29 | -9.11% | 59,907 |
| Jun 17, 2026 | $4.49 | $4.80 | $4.46 | $4.72 | +6.79% | 43,403 |
| Jun 16, 2026 | $4.37 | $4.48 | $4.26 | $4.42 | -1.34% | 29,544 |
| Jun 15, 2026 | $4.55 | $4.88 | $4.41 | $4.48 | -3.24% | 88,696 |
| Jun 12, 2026 | $4.60 | $4.74 | $4.50 | $4.63 | -2.53% | 55,621 |
| Jun 11, 2026 | $4.95 | $4.95 | $4.68 | $4.75 | -2.46% | 112,202 |
| Jun 10, 2026 | $4.35 | $4.88 | $4.34 | $4.87 | +14.59% | 146,996 |
| Jun 9, 2026 | $4.22 | $4.35 | $3.96 | $4.25 | +1.67% | 42,271 |
| Jun 8, 2026 | $4.04 | $4.38 | $4.04 | $4.18 | +5.03% | 56,874 |
| Jun 5, 2026 | $4.37 | $4.43 | $3.95 | $3.98 | -9.75% | 34,733 |
| Jun 4, 2026 | $4.38 | $4.51 | $4.28 | $4.41 | -1.78% | 71,889 |
| Jun 3, 2026 | $4.12 | $4.59 | $4.12 | $4.49 | +7.67% | 76,521 |
| Jun 2, 2026 | $3.98 | $4.25 | $3.81 | $4.17 | +3.99% | 59,237 |
| Jun 1, 2026 | $3.96 | $4.35 | $3.88 | $4.01 | +3.08% | 184,763 |
| May 29, 2026 | $3.77 | $3.92 | $3.63 | $3.89 | +3.73% | 35,732 |
| May 28, 2026 | $3.85 | $3.97 | $3.55 | $3.75 | -3.85% | 105,622 |
| May 27, 2026 | $4.12 | $4.12 | $3.79 | $3.90 | -5.34% | 55,278 |
| May 26, 2026 | $4.13 | $4.15 | $3.93 | $4.12 | -0.24% | 98,143 |
| May 22, 2026 | $4.20 | $4.20 | $3.95 | $4.13 | -1.20% | 52,688 |
| May 21, 2026 | $4.25 | $4.25 | $3.92 | $4.18 | -1.65% | 98,076 |
| May 20, 2026 | $4.37 | $4.46 | $4.13 | $4.25 | -1.62% | 85,863 |
| May 19, 2026 | $4.49 | $4.50 | $3.80 | $4.32 | -3.36% | 199,074 |
| May 18, 2026 | $3.91 | $4.61 | $3.91 | $4.47 | +14.32% | 246,883 |
| May 15, 2026 | $4.36 | $4.90 | $3.80 | $3.91 | +1.30% | 562,679 |
| May 14, 2026 | $3.47 | $3.97 | $3.39 | $3.86 | +13.20% | 159,310 |
| May 13, 2026 | $3.46 | $3.53 | $3.36 | $3.41 | -2.29% | 19,822 |
| May 12, 2026 | $3.49 | $3.58 | $3.33 | $3.49 | +0.58% | 14,725 |
| May 11, 2026 | $3.23 | $3.62 | $3.19 | $3.47 | +10.51% | 65,912 |
| May 8, 2026 | $3.39 | $3.46 | $3.14 | $3.14 | -5.99% | 48,591 |
| May 7, 2026 | $3.45 | $3.46 | $3.22 | $3.34 | -4.02% | 102,125 |
| May 6, 2026 | $3.66 | $3.66 | $3.44 | $3.48 | -4.92% | 69,218 |
| May 5, 2026 | $3.66 | $3.83 | $3.65 | $3.66 | +1.10% | 60,756 |
| May 4, 2026 | $3.45 | $3.75 | $3.33 | $3.62 | +5.23% | 149,173 |
| May 1, 2026 | $3.25 | $3.45 | $3.20 | $3.44 | +3.93% | 59,776 |
| Apr 30, 2026 | $3.36 | $3.36 | $3.10 | $3.31 | -1.49% | 67,488 |
| Apr 29, 2026 | $3.57 | $3.57 | $3.26 | $3.36 | -5.88% | 93,363 |
| Apr 28, 2026 | $3.73 | $3.83 | $3.43 | $3.57 | -1.11% | 109,535 |
| Apr 27, 2026 | $3.30 | $3.87 | $3.29 | $3.61 | +11.42% | 364,930 |
| Apr 24, 2026 | $2.92 | $3.30 | $2.88 | $3.24 | +9.83% | 97,859 |
| Apr 23, 2026 | $2.67 | $2.95 | $2.63 | $2.95 | +13.03% | 66,217 |
| Apr 22, 2026 | $2.60 | $2.67 | $2.58 | $2.61 | +1.16% | 25,914 |
| Apr 21, 2026 | $2.62 | $2.67 | $2.58 | $2.58 | 0.00% | 39,720 |
| Apr 20, 2026 | $2.54 | $2.67 | $2.52 | $2.58 | 0.00% | 56,241 |
| Apr 17, 2026 | $2.83 | $2.83 | $2.58 | $2.58 | -9.15% | 81,714 |
| Apr 16, 2026 | $2.77 | $2.85 | $2.72 | $2.84 | +2.90% | 47,205 |
| Apr 15, 2026 | $2.58 | $2.79 | $2.56 | $2.76 | +7.39% | 68,714 |
| Apr 14, 2026 | $2.66 | $2.69 | $2.46 | $2.57 | -3.02% | 113,817 |
| Apr 13, 2026 | $2.59 | $2.68 | $2.57 | $2.65 | +2.32% | 52,928 |
| Apr 10, 2026 | $2.80 | $2.80 | $2.55 | $2.59 | -7.83% | 84,977 |
| Apr 9, 2026 | $2.72 | $2.85 | $2.69 | $2.81 | +3.31% | 55,351 |
| Apr 8, 2026 | $3.04 | $3.04 | $2.62 | $2.72 | -9.33% | 175,606 |
| Apr 7, 2026 | $2.89 | $3.01 | $2.84 | $3.00 | +2.39% | 86,993 |
| Apr 6, 2026 | $2.99 | $3.01 | $2.80 | $2.93 | -2.01% | 100,497 |
| Apr 2, 2026 | $2.85 | $3.03 | $2.69 | $2.99 | +7.55% | 240,909 |
| Apr 1, 2026 | $3.40 | $3.45 | $2.71 | $2.78 | -19.65% | 348,390 |
| Mar 31, 2026 | $2.77 | $3.49 | $2.77 | $3.46 | +31.06% | 593,289 |
| Mar 30, 2026 | $3.32 | $3.35 | $2.51 | $2.64 | -18.77% | 326,799 |
| Mar 27, 2026 | $3.07 | $3.60 | $3.07 | $3.25 | +7.26% | 388,213 |
| Mar 26, 2026 | $2.73 | $3.19 | $2.62 | $3.03 | +8.99% | 284,751 |
| Mar 25, 2026 | $2.51 | $2.88 | $2.51 | $2.78 | +11.20% | 164,036 |
| Mar 24, 2026 | $2.22 | $2.66 | $2.17 | $2.50 | +13.12% | 201,209 |
| Mar 23, 2026 | $2.40 | $2.40 | $2.06 | $2.21 | -8.30% | 314,147 |
| Mar 20, 2026 | $2.84 | $2.90 | $2.10 | $2.41 | -18.58% | 517,640 |
| Mar 19, 2026 | $4.78 | $4.80 | $2.78 | $2.96 | -38.46% | 939,340 |
| Mar 18, 2026 | $4.91 | $4.92 | $4.69 | $4.81 | -1.84% | 150,692 |
| Mar 17, 2026 | $4.67 | $4.95 | $4.52 | $4.90 | +5.60% | 284,210 |
| Mar 16, 2026 | $4.43 | $4.78 | $4.39 | $4.64 | +4.98% | 263,880 |
| Mar 13, 2026 | $4.27 | $4.42 | $4.07 | $4.42 | +3.03% | 164,239 |
| Mar 12, 2026 | $4.31 | $4.31 | $4.03 | $4.29 | -0.46% | 130,726 |
| Mar 11, 2026 | $4.24 | $4.39 | $4.06 | $4.31 | +2.13% | 215,002 |
| Mar 10, 2026 | $3.84 | $4.52 | $3.83 | $4.22 | +8.21% | 350,450 |
| Mar 9, 2026 | $3.54 | $4.06 | $3.50 | $3.90 | +6.85% | 265,937 |
| Mar 6, 2026 | $3.42 | $3.75 | $3.39 | $3.65 | +4.89% | 157,815 |
| Mar 5, 2026 | $3.66 | $3.80 | $3.36 | $3.48 | -5.43% | 139,275 |
| Mar 4, 2026 | $3.71 | $3.71 | $3.48 | $3.68 | +1.38% | 47,875 |
| Mar 3, 2026 | $3.59 | $3.76 | $3.37 | $3.63 | -0.82% | 129,948 |
| Mar 2, 2026 | $3.38 | $3.70 | $3.25 | $3.66 | +7.02% | 256,545 |
| Feb 27, 2026 | $3.54 | $3.59 | $3.30 | $3.42 | -3.39% | 92,019 |
| Feb 26, 2026 | $3.25 | $3.63 | $3.16 | $3.54 | +8.59% | 121,187 |
| Feb 25, 2026 | $2.95 | $3.45 | $2.84 | $3.26 | +10.51% | 146,953 |
| Feb 24, 2026 | $2.75 | $3.00 | $2.71 | $2.95 | +8.46% | 56,398 |
| Feb 23, 2026 | $2.96 | $2.98 | $2.72 | $2.72 | -8.11% | 89,995 |
| Feb 20, 2026 | $2.86 | $2.98 | $2.85 | $2.96 | +3.86% | 118,005 |
| Feb 19, 2026 | $2.76 | $3.03 | $2.76 | $2.85 | +4.78% | 156,810 |
| Feb 18, 2026 | $2.55 | $2.88 | $2.54 | $2.72 | +7.09% | 112,965 |
| Feb 17, 2026 | $2.49 | $2.60 | $2.42 | $2.54 | +0.79% | 79,131 |
| Feb 13, 2026 | $2.32 | $2.58 | $2.26 | $2.52 | +8.62% | 62,174 |
| Feb 12, 2026 | $2.66 | $2.69 | $2.22 | $2.32 | -11.11% | 104,943 |
| Feb 11, 2026 | $2.39 | $2.70 | $2.38 | $2.61 | +9.21% | 139,062 |
| Feb 10, 2026 | $2.26 | $2.39 | $2.25 | $2.39 | +5.29% | 34,688 |
| Feb 9, 2026 | $2.33 | $2.35 | $2.22 | $2.27 | +0.89% | 62,247 |
| Feb 6, 2026 | $2.18 | $2.34 | $2.17 | $2.25 | +5.14% | 45,813 |
| Feb 5, 2026 | $2.29 | $2.30 | $2.08 | $2.14 | -6.14% | 82,184 |
| Feb 4, 2026 | $2.27 | $2.34 | $2.21 | $2.28 | 0.00% | 49,744 |
| Feb 3, 2026 | $2.24 | $2.32 | $2.19 | $2.28 | +4.11% | 59,728 |
| Feb 2, 2026 | $2.07 | $2.29 | $2.07 | $2.19 | +5.80% | 40,894 |
| Jan 30, 2026 | $2.18 | $2.18 | $2.00 | $2.07 | -5.48% | 71,858 |
| Jan 29, 2026 | $2.30 | $2.33 | $2.18 | $2.19 | -2.67% | 24,520 |
| Jan 28, 2026 | $2.29 | $2.36 | $2.21 | $2.25 | -3.02% | 72,612 |
| Jan 27, 2026 | $2.23 | $2.35 | $2.16 | $2.32 | +4.98% | 37,588 |
| Jan 26, 2026 | $2.30 | $2.34 | $2.19 | $2.21 | -5.56% | 60,817 |
| Jan 23, 2026 | $2.23 | $2.39 | $2.14 | $2.34 | +4.93% | 46,813 |
| Jan 22, 2026 | $2.23 | $2.24 | $2.11 | $2.23 | +5.19% | 54,949 |
| Jan 21, 2026 | $2.21 | $2.34 | $2.05 | $2.12 | -1.40% | 147,052 |
| Jan 20, 2026 | $2.05 | $2.18 | $1.93 | $2.15 | +4.88% | 78,178 |
| Jan 16, 2026 | $1.95 | $2.07 | $1.90 | $2.05 | +6.77% | 44,072 |
| Jan 15, 2026 | $1.90 | $1.97 | $1.83 | $1.92 | +1.05% | 24,905 |
| Jan 14, 2026 | $1.99 | $2.00 | $1.86 | $1.90 | -3.55% | 153,255 |
| Jan 13, 2026 | $1.84 | $2.04 | $1.80 | $1.97 | +10.67% | 186,159 |
| Jan 12, 2026 | $1.84 | $1.84 | $1.76 | $1.78 | +1.14% | 53,141 |
| Jan 9, 2026 | $1.73 | $1.85 | $1.70 | $1.76 | +3.53% | 56,517 |
| Jan 8, 2026 | $1.73 | $1.77 | $1.70 | $1.70 | -1.16% | 23,974 |
| Jan 7, 2026 | $1.67 | $1.76 | $1.66 | $1.72 | +2.38% | 46,399 |
| Jan 6, 2026 | $1.83 | $1.83 | $1.66 | $1.68 | -4.55% | 37,976 |
| Jan 5, 2026 | $1.63 | $1.80 | $1.61 | $1.76 | +8.64% | 83,406 |
| Jan 2, 2026 | $1.59 | $1.65 | $1.55 | $1.62 | +3.85% | 52,621 |
| Dec 31, 2025 | $1.63 | $1.64 | $1.52 | $1.56 | -4.29% | 118,785 |
| Dec 30, 2025 | $1.64 | $1.65 | $1.62 | $1.63 | +1.24% | 29,163 |
| Dec 29, 2025 | $1.70 | $1.70 | $1.61 | $1.61 | -5.29% | 76,657 |
| Dec 26, 2025 | $1.68 | $1.73 | $1.67 | $1.70 | 0.00% | 16,942 |
| Dec 24, 2025 | $1.69 | $1.78 | $1.65 | $1.70 | +1.80% | 17,756 |
| Dec 23, 2025 | $1.71 | $1.79 | $1.67 | $1.67 | -1.76% | 28,672 |
| Dec 22, 2025 | $1.65 | $1.73 | $1.65 | $1.70 | +3.03% | 26,567 |
| Dec 19, 2025 | $1.73 | $1.73 | $1.62 | $1.65 | +1.23% | 22,589 |
| Dec 18, 2025 | $1.59 | $1.69 | $1.59 | $1.63 | +0.62% | 61,270 |
| Dec 17, 2025 | $1.67 | $1.67 | $1.50 | $1.62 | -3.57% | 103,240 |
| Dec 16, 2025 | $1.71 | $1.72 | $1.65 | $1.68 | -1.75% | 18,349 |
| Dec 15, 2025 | $1.76 | $1.78 | $1.69 | $1.71 | -2.84% | 29,127 |
| Dec 12, 2025 | $1.78 | $1.79 | $1.76 | $1.76 | 0.00% | 15,757 |
| Dec 11, 2025 | $1.79 | $1.83 | $1.76 | $1.76 | -3.30% | 36,732 |
| Dec 10, 2025 | $1.82 | $1.87 | $1.78 | $1.82 | +1.11% | 19,287 |
| Dec 9, 2025 | $1.80 | $1.86 | $1.69 | $1.80 | -3.23% | 86,620 |
| Dec 8, 2025 | $1.93 | $1.94 | $1.76 | $1.86 | -5.10% | 104,492 |
| Dec 5, 2025 | $1.96 | $2.05 | $1.96 | $1.96 | -1.01% | 33,690 |
| Dec 4, 2025 | $1.99 | $2.01 | $1.92 | $1.98 | +1.02% | 21,120 |
| Dec 3, 2025 | $1.98 | $2.03 | $1.94 | $1.96 | +3.16% | 11,736 |
| Dec 2, 2025 | $1.96 | $1.96 | $1.90 | $1.90 | -2.06% | 14,491 |
| Dec 1, 2025 | $1.99 | $1.99 | $1.94 | $1.94 | -1.02% | 39,458 |
| Nov 28, 2025 | $2.05 | $2.05 | $1.96 | $1.96 | -1.01% | 50,589 |
| Nov 26, 2025 | $1.97 | $2.00 | $1.91 | $1.98 | +4.21% | 16,323 |
| Nov 25, 2025 | $1.87 | $1.96 | $1.87 | $1.90 | +0.53% | 17,135 |
| Nov 24, 2025 | $1.81 | $1.92 | $1.81 | $1.89 | +3.85% | 27,853 |
| Nov 21, 2025 | $1.81 | $1.85 | $1.78 | $1.82 | -0.55% | 28,144 |
| Nov 20, 2025 | $1.91 | $1.98 | $1.83 | $1.83 | -4.19% | 22,088 |
| Nov 19, 2025 | $1.95 | $2.05 | $1.88 | $1.91 | -2.05% | 33,158 |
| Nov 18, 2025 | $2.05 | $2.07 | $1.94 | $1.95 | -5.80% | 49,457 |
| Nov 17, 2025 | $2.03 | $2.15 | $2.03 | $2.07 | +0.98% | 38,542 |
| Nov 14, 2025 | $2.00 | $2.08 | $2.00 | $2.05 | +1.99% | 17,623 |
| Nov 13, 2025 | $2.01 | $2.17 | $2.00 | $2.01 | -2.43% | 28,647 |
| Nov 12, 2025 | $2.08 | $2.13 | $2.06 | $2.06 | -1.90% | 18,048 |
| Nov 11, 2025 | $2.07 | $2.16 | $2.04 | $2.10 | -0.47% | 20,747 |
| Nov 10, 2025 | $2.02 | $2.16 | $1.95 | $2.11 | +8.21% | 64,071 |
| Nov 7, 2025 | $2.05 | $2.07 | $1.80 | $1.95 | -8.02% | 144,409 |
| Nov 6, 2025 | $2.23 | $2.23 | $2.05 | $2.12 | -1.85% | 70,717 |
| Nov 5, 2025 | $2.00 | $2.16 | $2.00 | $2.16 | +7.46% | 40,924 |
| Nov 4, 2025 | $2.03 | $2.20 | $2.01 | $2.01 | -2.43% | 34,726 |
| Nov 3, 2025 | $1.96 | $2.09 | $1.95 | $2.06 | +4.57% | 52,278 |
| Oct 31, 2025 | $2.00 | $2.08 | $1.87 | $1.97 | -2.23% | 34,480 |
| Oct 30, 2025 | $2.02 | $2.08 | $2.01 | $2.02 | -0.25% | 24,529 |
| Oct 29, 2025 | $2.08 | $2.14 | $2.02 | $2.02 | -6.48% | 45,303 |
| Oct 28, 2025 | $2.19 | $2.26 | $2.09 | $2.16 | -1.82% | 68,162 |
| Oct 27, 2025 | $2.32 | $2.35 | $2.12 | $2.20 | -2.22% | 94,951 |
| Oct 24, 2025 | $2.20 | $2.28 | $2.05 | $2.25 | +5.63% | 141,775 |
| Oct 23, 2025 | $1.93 | $2.20 | $1.89 | $2.13 | +12.70% | 241,630 |
| Oct 22, 2025 | $1.90 | $2.04 | $1.75 | $1.89 | +0.53% | 193,346 |
| Oct 21, 2025 | $1.80 | $1.88 | $1.76 | $1.88 | +3.30% | 36,694 |
| Oct 20, 2025 | $1.81 | $1.90 | $1.74 | $1.82 | – | 35,082 |
Seasonality
DWSN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.9% | 2.0% | -10.4% | 4.4% | 0.7% | 9.3% | 0.6% | -11.1% | 9.1% | -2.8% | -3.5% | -1.0% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 3 of 9 | 4 of 9 |
| 2026 | 32.7% | 65.2% | 1.2% | -4.3% | 17.5% | 52.7% | -21.5% | -27.3% | -17.7% | -34.4% | ||
| 2025 | 4.5% | 3.6% | -15.2% | 1.6% | 6.4% | 9.8% | -0.7% | 12.4% | 8.0% | 11.9% | -0.5% | -20.4% |
| 2024 | -4.9% | -24.1% | 7.6% | 30.6% | 22.5% | 0.5% | 0.0% | -21.5% | 3.3% | 7.6% | -11.8% | -10.7% |
| 2023 | -18.6% | 3.6% | -6.2% | 23.2% | 1.6% | 4.6% | -10.8% | 10.5% | 16.0% | -31.0% | -1.9% | 16.6% |
| 2022 | 0.9% | -0.4% | 0.0% | -21.0% | -11.4% | -17.8% | 13.4% | -27.0% | 43.2% | 23.0% | 0.3% | 0.0% |
| 2021 | 21.7% | 10.5% | -14.0% | -6.1% | 3.9% | 9.2% | 3.8% | -28.8% | 29.0% | -6.8% | 0.0% | 0.0% |
| 2020 | 0.0% | -14.2% | -52.8% | 27.6% | 6.5% | 9.1% | 25.0% | -1.7% | -0.6% | 1.7% | 10.6% | 7.1% |
| 2019 | 15.7% | -7.7% | -18.8% | -4.4% | -20.0% | 11.6% | -4.8% | -11.3% | 1.4% | 12.1% | -5.8% | 6.2% |
| 2018 | 28.4% | -13.6% | 22.3% | 6.8% | 3.5% | 11.3% | -1.1% | -20.6% | -0.2% | -9.4% | -33.7% | -9.1% |
| 2017 | -1.5% | -2.5% | -28.0% | -9.5% | -23.5% | 1.8% | 2.3% | 4.2% | 8.4% | -2.4% | 10.9% | 1.4% |