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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2.79 | $3.00 | $1.64 | $1.83 | -34.41% | 2,246,198 |
| Sep 2026 | $3.37 | $3.80 | $2.76 | $2.79 | -17.70% | 1,449,985 |
| Aug 2026 | $4.60 | $4.98 | $2.54 | $3.39 | -27.25% | 3,851,430 |
| Jul 2026 | $5.75 | $7.85 | $3.81 | $4.66 | -21.55% | 6,558,921 |
| Jun 2026 | $3.96 | $5.95 | $3.81 | $5.94 | +52.70% | 1,999,145 |
| May 2026 | $3.25 | $4.90 | $3.14 | $3.89 | +17.52% | 2,289,446 |
| Apr 2026 | $3.40 | $3.87 | $2.46 | $3.31 | -4.34% | 2,378,368 |
| Mar 2026 | $3.38 | $4.95 | $2.06 | $3.46 | +1.17% | 6,286,018 |
| Feb 2026 | $2.07 | $3.63 | $2.07 | $3.42 | +65.22% | 1,654,940 |
| Jan 2026 | $1.59 | $2.39 | $1.55 | $2.07 | +32.69% | 1,356,812 |
| Dec 2025 | $1.99 | $2.05 | $1.50 | $1.56 | -20.41% | 932,500 |
| Nov 2025 | $1.96 | $2.23 | $1.78 | $1.96 | -0.51% | 775,479 |
| Oct 2025 | $1.77 | $2.35 | $1.65 | $1.97 | +11.93% | 1,704,708 |
| Sep 2025 | $1.60 | $2.08 | $1.52 | $1.76 | +7.98% | 1,248,199 |
| Aug 2025 | $1.42 | $1.69 | $1.27 | $1.63 | +12.41% | 1,305,422 |
| Jul 2025 | $1.44 | $1.74 | $1.30 | $1.45 | -0.68% | 3,501,504 |
| Jun 2025 | $1.33 | $5.54 | $1.18 | $1.46 | +9.77% | 66,047,081 |
| May 2025 | $1.25 | $1.39 | $1.08 | $1.33 | +6.40% | 154,996 |
| Apr 2025 | $1.27 | $1.39 | $1.10 | $1.25 | +1.63% | 115,035 |
| Mar 2025 | $1.44 | $1.46 | $1.21 | $1.23 | -15.17% | 183,480 |
| Feb 2025 | $1.37 | $1.49 | $1.32 | $1.45 | +3.57% | 157,957 |
| Jan 2025 | $1.31 | $1.57 | $1.14 | $1.40 | +4.48% | 2,331,467 |
| Dec 2024 | $1.45 | $1.69 | $1.30 | $1.34 | -10.67% | 339,418 |
| Nov 2024 | $1.60 | $1.79 | $1.35 | $1.50 | -11.76% | 263,471 |
| Oct 2024 | $1.58 | $1.82 | $1.49 | $1.70 | +7.59% | 186,900 |
| Sep 2024 | $1.45 | $1.72 | $1.37 | $1.58 | +3.27% | 261,365 |
| Aug 2024 | $1.95 | $2.10 | $1.36 | $1.53 | -21.54% | 320,257 |
| Jul 2024 | $1.95 | $2.05 | $1.81 | $1.95 | 0.00% | 187,507 |
| Jun 2024 | $1.92 | $2.10 | $1.80 | $1.95 | +0.52% | 274,193 |
| May 2024 | $1.58 | $2.05 | $1.27 | $1.94 | +22.50% | 516,415 |
| Apr 2024 | $1.58 | $2.22 | $1.36 | $1.58 | +11.53% | 764,486 |
| Mar 2024 | $1.35 | $1.48 | $1.27 | $1.42 | +7.58% | 181,015 |
| Feb 2024 | $1.75 | $1.79 | $1.31 | $1.32 | -24.14% | 194,046 |
| Jan 2024 | $1.83 | $1.83 | $1.55 | $1.74 | -4.92% | 153,107 |
| Dec 2023 | $1.60 | $1.94 | $1.36 | $1.83 | +16.57% | 278,541 |
| Nov 2023 | $1.60 | $1.80 | $1.41 | $1.57 | -1.88% | 244,648 |
| Oct 2023 | $2.29 | $2.48 | $1.50 | $1.60 | -31.03% | 191,159 |
| Sep 2023 | $2.08 | $2.65 | $1.89 | $2.32 | +16.00% | 307,477 |
| Aug 2023 | $1.85 | $2.07 | $1.45 | $2.00 | +10.50% | 150,897 |
| Jul 2023 | $1.84 | $2.06 | $1.76 | $1.81 | -10.84% | 50,558 |
| Jun 2023 | $1.90 | $2.25 | $1.76 | $2.03 | +4.64% | 57,894 |
| May 2023 | $2.06 | $2.10 | $1.75 | $1.94 | +1.57% | 45,088 |
| Apr 2023 | $1.55 | $2.07 | $1.55 | $1.91 | +23.23% | 102,602 |
| Mar 2023 | $1.75 | $1.90 | $1.44 | $1.55 | -6.23% | 133,343 |
| Feb 2023 | $1.67 | $1.83 | $1.28 | $1.65 | +3.64% | 95,899 |
| Jan 2023 | $1.98 | $2.06 | $1.51 | $1.60 | -18.62% | 62,473 |
| Dec 2022 | $2.02 | $2.28 | $1.90 | $1.96 | 0.00% | 95,633 |
| Nov 2022 | $1.96 | $2.10 | $1.90 | $1.96 | +0.26% | 30,953 |
| Oct 2022 | $1.59 | $2.01 | $1.54 | $1.96 | +22.96% | 51,654 |
| Sep 2022 | $1.10 | $2.18 | $1.10 | $1.59 | +43.24% | 411,632 |
| Aug 2022 | $1.62 | $1.75 | $1.08 | $1.11 | -26.97% | 160,774 |
| Jul 2022 | $1.35 | $1.84 | $1.28 | $1.52 | +13.43% | 63,275 |
| Jun 2022 | $1.62 | $1.99 | $1.29 | $1.34 | -17.79% | 243,239 |
| May 2022 | $1.86 | $2.10 | $1.57 | $1.63 | -11.41% | 156,938 |
| Apr 2022 | $2.33 | $2.69 | $1.76 | $1.84 | -21.03% | 446,056 |
| Mar 2022 | $2.33 | $2.61 | $2.25 | $2.33 | 0.00% | 588,926 |
| Feb 2022 | $2.48 | $2.48 | $2.32 | $2.33 | -0.43% | 301,162 |
| Jan 2022 | $2.32 | $2.45 | $2.30 | $2.34 | +0.86% | 1,221,068 |
| Dec 2021 | $2.32 | $2.33 | $2.25 | $2.32 | 0.00% | 2,230,087 |
| Nov 2021 | $2.32 | $2.34 | $2.30 | $2.32 | 0.00% | 4,618,187 |
| Oct 2021 | $2.45 | $2.50 | $1.97 | $2.32 | -6.83% | 4,098,769 |
| Sep 2021 | $1.96 | $2.70 | $1.91 | $2.49 | +29.02% | 923,187 |
| Aug 2021 | $2.70 | $2.70 | $1.83 | $1.93 | -28.78% | 901,590 |
| Jul 2021 | $2.63 | $3.00 | $2.50 | $2.71 | +3.83% | 1,025,138 |
| Jun 2021 | $2.40 | $2.80 | $2.35 | $2.61 | +9.21% | 714,194 |
| May 2021 | $2.35 | $2.52 | $2.19 | $2.39 | +3.91% | 776,236 |
| Apr 2021 | $2.45 | $2.55 | $2.20 | $2.30 | -6.12% | 827,047 |
| Mar 2021 | $2.87 | $3.31 | $2.44 | $2.45 | -14.04% | 1,796,266 |
| Feb 2021 | $2.64 | $4.47 | $2.54 | $2.85 | +10.47% | 7,762,181 |
| Jan 2021 | $2.12 | $2.87 | $2.07 | $2.58 | +21.70% | 1,148,689 |
| Dec 2020 | $1.97 | $2.24 | $1.86 | $2.12 | +7.07% | 1,403,722 |
| Nov 2020 | $1.75 | $2.14 | $1.69 | $1.98 | +10.62% | 997,815 |
| Oct 2020 | $1.73 | $2.35 | $1.66 | $1.79 | +1.70% | 2,503,580 |
| Sep 2020 | $1.66 | $1.96 | $1.60 | $1.76 | -0.56% | 908,000 |
| Aug 2020 | $1.77 | $1.92 | $1.55 | $1.77 | -1.67% | 570,572 |
| Jul 2020 | $1.46 | $2.21 | $1.34 | $1.80 | +25.00% | 1,763,461 |
| Jun 2020 | $1.30 | $2.05 | $1.28 | $1.44 | +9.09% | 1,295,493 |
| May 2020 | $1.38 | $1.50 | $1.16 | $1.32 | +6.45% | 603,799 |
| Apr 2020 | $0.9836 | $1.43 | $0.85 | $1.24 | +27.62% | 1,491,884 |
| Mar 2020 | $2.04 | $2.04 | $0.8403 | $0.9716 | -52.83% | 1,893,881 |
| Feb 2020 | $2.41 | $2.45 | $1.82 | $2.06 | -14.17% | 646,504 |
| Jan 2020 | $2.44 | $2.93 | $2.37 | $2.40 | 0.00% | 635,603 |
| Dec 2019 | $2.23 | $2.54 | $2.16 | $2.40 | +6.19% | 1,300,886 |
| Nov 2019 | $2.45 | $2.88 | $2.22 | $2.26 | -5.83% | 1,144,300 |
| Oct 2019 | $2.13 | $2.49 | $1.93 | $2.40 | +12.15% | 1,413,295 |
| Sep 2019 | $2.10 | $2.27 | $1.90 | $2.14 | +1.42% | 1,324,535 |
| Aug 2019 | $2.22 | $2.51 | $1.90 | $2.11 | -11.34% | 976,254 |
| Jul 2019 | $2.55 | $2.75 | $2.20 | $2.38 | -4.80% | 1,532,234 |
| Jun 2019 | $2.26 | $2.75 | $2.01 | $2.50 | +11.61% | 4,617,055 |
| May 2019 | $2.96 | $3.00 | $2.15 | $2.24 | -20.00% | 3,575,153 |
| Apr 2019 | $2.94 | $3.20 | $2.29 | $2.80 | -4.44% | 3,366,722 |
| Mar 2019 | $3.61 | $3.70 | $2.88 | $2.93 | -18.84% | 1,851,425 |
| Feb 2019 | $3.90 | $4.19 | $3.50 | $3.61 | -7.67% | 985,072 |
| Jan 2019 | $3.30 | $4.28 | $3.30 | $3.91 | +15.68% | 1,052,959 |
| Dec 2018 | $3.80 | $3.99 | $3.04 | $3.38 | -9.14% | 2,516,053 |
| Nov 2018 | $6.00 | $6.00 | $3.71 | $3.72 | -33.69% | 1,218,802 |
| Oct 2018 | $6.21 | $6.57 | $5.15 | $5.61 | -9.37% | 1,518,821 |
| Sep 2018 | $6.20 | $6.68 | $5.63 | $6.19 | -0.16% | 1,696,251 |
| Aug 2018 | $7.81 | $7.99 | $5.50 | $6.20 | -20.61% | 2,406,422 |
| Jul 2018 | $7.80 | $8.28 | $7.22 | $7.81 | -1.14% | 1,293,329 |
| Jun 2018 | $7.10 | $8.40 | $7.03 | $7.90 | +11.27% | 4,041,886 |
| May 2018 | $7.20 | $8.11 | $6.80 | $7.10 | -1.39% | 1,731,907 |
| Apr 2018 | $6.60 | $7.50 | $5.65 | $7.20 | +6.82% | 942,400 |
| Mar 2018 | $5.62 | $6.90 | $5.62 | $6.74 | +22.32% | 1,423,000 |
| Feb 2018 | $6.50 | $6.82 | $5.25 | $5.51 | -13.64% | 1,256,900 |
| Jan 2018 | $5.03 | $7.12 | $4.87 | $6.38 | +28.37% | 1,182,900 |
| Dec 2017 | $4.93 | $5.32 | $4.55 | $4.97 | +1.43% | 1,343,000 |
| Nov 2017 | $4.59 | $5.66 | $4.39 | $4.90 | +10.86% | 1,588,600 |
| Oct 2017 | $4.54 | $4.94 | $4.29 | $4.42 | -2.43% | 655,200 |
| Sep 2017 | $4.19 | $4.70 | $4.02 | $4.53 | +8.37% | 1,007,900 |
| Aug 2017 | $4.03 | $4.46 | $3.79 | $4.18 | +4.24% | 1,095,500 |
| Jul 2017 | $3.92 | $4.37 | $3.70 | $4.01 | +2.30% | 1,973,100 |
| Jun 2017 | $3.89 | $4.70 | $3.83 | $3.92 | +1.82% | 3,975,300 |
| May 2017 | $5.09 | $5.13 | $3.77 | $3.85 | -23.46% | 2,000,900 |
| Apr 2017 | $5.54 | $5.61 | $4.90 | $5.03 | -9.53% | 1,601,100 |
| Mar 2017 | $7.84 | $7.94 | $5.29 | $5.56 | -27.98% | 1,640,200 |
| Feb 2017 | $7.95 | $8.17 | $7.28 | $7.72 | -2.53% | 830,500 |
| Jan 2017 | $8.20 | $8.55 | $7.58 | $7.92 | -1.49% | 960,100 |
| Dec 2016 | $8.04 | $9.00 | $7.53 | $8.04 | +2.42% | 1,229,000 |
| Nov 2016 | $6.60 | $8.33 | $6.27 | $7.85 | +19.85% | 1,474,800 |
| Oct 2016 | $7.62 | $7.73 | $6.47 | $6.55 | -14.15% | 789,900 |
| Sep 2016 | $7.07 | $7.86 | $6.52 | $7.63 | +5.83% | 1,356,600 |
| Aug 2016 | $7.33 | $7.93 | $6.28 | $7.21 | -3.22% | 2,845,900 |
| Jul 2016 | $8.16 | $8.87 | $6.79 | $7.45 | -8.59% | 3,813,400 |
| Jun 2016 | $7.10 | $8.42 | $6.50 | $8.15 | +12.88% | 6,668,200 |
| May 2016 | $5.13 | $7.60 | $4.58 | $7.22 | +40.74% | 2,152,100 |
| Apr 2016 | $4.51 | $5.26 | $4.00 | $5.13 | +12.25% | 706,800 |
| Mar 2016 | $3.45 | $4.85 | $3.41 | $4.57 | +34.02% | 1,165,800 |
| Feb 2016 | $3.15 | $3.50 | $2.91 | $3.41 | +7.23% | 783,600 |
| Jan 2016 | $3.43 | $3.64 | $2.90 | $3.18 | -8.09% | 1,149,700 |
| Dec 2015 | $4.44 | $4.63 | $3.18 | $3.46 | -21.90% | 1,296,700 |
| Nov 2015 | $3.29 | $4.63 | $3.29 | $4.43 | +36.31% | 738,700 |
| Oct 2015 | $3.83 | $4.14 | $2.93 | $3.25 | -14.70% | 1,786,200 |
| Sep 2015 | $4.58 | $4.65 | $3.34 | $3.81 | -17.71% | 1,005,400 |
| Aug 2015 | $4.10 | $5.38 | $3.68 | $4.63 | +12.11% | 1,257,600 |
| Jul 2015 | $4.69 | $4.99 | $3.98 | $4.13 | -12.13% | 1,094,700 |
| Jun 2015 | $5.40 | $6.04 | $4.60 | $4.70 | -13.12% | 1,526,000 |
| May 2015 | $5.64 | $6.11 | $5.40 | $5.41 | -4.92% | 1,350,800 |
| Apr 2015 | $4.30 | $5.77 | $4.22 | $5.69 | +33.25% | 2,602,400 |
| Mar 2015 | $5.17 | $5.29 | $4.27 | $4.27 | -18.51% | 2,725,300 |
| Feb 2015 | $6.27 | $7.31 | $4.95 | $5.24 | -12.67% | 1,873,100 |
| Jan 2015 | $6.54 | $7.05 | $5.70 | $6.00 | -7.41% | 340,267 |
| Dec 2014 | $7.68 | $7.68 | $5.79 | $6.48 | -19.40% | 794,669 |
| Nov 2014 | $9.42 | $10.02 | $7.47 | $8.04 | -14.65% | 539,632 |
| Oct 2014 | $11.55 | $11.76 | $8.58 | $9.42 | -18.44% | 775,502 |
| Sep 2014 | $11.94 | $12.54 | $11.13 | $11.55 | -3.75% | 218,465 |
| Aug 2014 | $11.85 | $12.39 | $11.07 | $12.00 | +1.78% | 583,068 |
| Jul 2014 | $16.50 | $17.28 | $11.40 | $11.79 | -27.89% | 706,099 |
| Jun 2014 | $13.71 | $16.71 | $12.78 | $16.35 | +20.31% | 1,386,166 |
| May 2014 | $15.09 | $15.36 | $12.72 | $13.59 | -10.47% | 370,632 |
| Apr 2014 | $17.79 | $18.36 | $14.73 | $15.18 | -14.96% | 370,200 |
| Mar 2014 | $19.20 | $22.14 | $16.98 | $17.85 | -7.03% | 498,402 |
| Feb 2014 | $19.56 | $21.45 | $18.51 | $19.20 | -1.69% | 273,033 |
| Jan 2014 | $21.75 | $22.35 | $19.41 | $19.53 | -10.82% | 318,002 |
| Dec 2013 | $21.45 | $22.77 | $19.50 | $21.90 | +1.39% | 470,731 |
| Nov 2013 | $21.99 | $22.41 | $20.04 | $21.60 | -2.31% | 429,397 |
| Oct 2013 | $23.67 | $24.90 | $18.93 | $22.11 | -6.59% | 571,334 |
| Sep 2013 | $24.12 | $25.08 | $22.50 | $23.67 | -0.63% | 231,968 |
| Aug 2013 | $27.33 | $28.08 | $23.40 | $23.82 | -11.48% | 398,800 |
| Jul 2013 | $24.72 | $30.03 | $23.94 | $26.91 | +9.12% | 415,567 |
| Jun 2013 | $25.29 | $25.92 | $23.52 | $24.66 | -2.49% | 413,235 |
| May 2013 | $26.37 | $27.60 | $24.78 | $25.29 | -4.96% | 528,699 |
| Apr 2013 | $29.88 | $29.88 | $23.16 | $26.61 | -10.40% | 692,335 |
| Mar 2013 | $28.53 | $31.29 | $27.60 | $29.70 | +3.45% | 305,399 |
| Feb 2013 | $27.30 | $29.61 | $25.14 | $28.71 | +5.16% | 466,403 |
| Jan 2013 | $25.20 | $27.75 | $24.15 | $27.30 | +11.11% | 363,770 |
| Dec 2012 | $24.39 | $25.20 | $21.09 | $24.57 | +1.87% | 370,300 |
| Nov 2012 | $22.20 | $24.18 | $18.90 | $24.12 | +9.24% | 438,202 |
| Oct 2012 | $21.57 | $24.33 | $20.43 | $22.08 | +2.22% | 520,501 |
| Sep 2012 | $18.33 | $22.08 | $17.88 | $21.60 | +18.03% | 637,336 |
| Aug 2012 | $21.00 | $21.69 | $16.68 | $18.30 | -12.61% | 1,047,306 |
| Jul 2012 | $29.22 | $31.65 | $15.78 | $20.94 | -28.12% | 880,170 |
| Jun 2012 | $27.57 | $31.38 | $25.71 | $29.13 | +3.63% | 1,731,934 |
| May 2012 | $34.44 | $34.95 | $26.10 | $28.11 | -17.88% | 1,070,870 |
| Apr 2012 | $29.43 | $35.55 | $26.43 | $34.23 | +15.02% | 754,167 |
| Mar 2012 | $30.27 | $33.18 | $27.99 | $29.76 | -2.17% | 1,042,232 |
| Feb 2012 | $24.72 | $32.67 | $21.45 | $30.42 | +24.27% | 1,120,464 |
| Jan 2012 | $21.90 | $26.73 | $20.88 | $24.48 | +14.29% | 673,764 |
| Dec 2011 | $24.39 | $26.28 | $19.23 | $21.42 | -11.30% | 1,233,668 |
| Nov 2011 | $15.87 | $24.75 | $15.72 | $24.15 | +44.27% | 783,434 |
| Oct 2011 | $12.93 | $18.63 | $11.67 | $16.74 | +26.82% | 904,299 |
| Sep 2011 | $19.23 | $19.38 | $12.27 | $13.20 | -31.03% | 263,301 |
| Aug 2011 | $22.95 | $22.95 | $16.50 | $19.14 | -13.31% | 509,400 |
| Jul 2011 | $18.87 | $23.52 | $18.00 | $22.08 | +15.18% | 394,702 |
| Jun 2011 | $19.77 | $20.19 | $16.38 | $19.17 | -3.18% | 424,130 |
| May 2011 | $25.23 | $26.22 | $16.86 | $19.80 | -19.81% | 1,138,436 |
| Apr 2011 | $23.46 | $24.99 | $20.61 | $24.69 | +5.92% | 1,193,697 |
| Mar 2011 | $20.10 | $23.91 | $17.67 | $23.31 | +15.97% | 1,771,432 |
| Feb 2011 | $13.92 | $20.37 | $13.44 | $20.10 | +45.97% | 645,433 |
| Jan 2011 | $11.40 | $15.18 | $10.77 | $13.77 | +20.79% | 403,969 |
| Dec 2010 | $9.63 | $11.61 | $9.39 | $11.40 | +18.01% | 386,967 |
| Nov 2010 | $11.07 | $11.07 | $9.21 | $9.66 | -12.97% | 256,869 |
| Oct 2010 | $11.40 | $11.55 | $9.75 | $11.10 | -1.33% | 197,231 |
| Sep 2010 | $10.83 | $11.85 | $10.74 | $11.25 | +1.08% | 151,666 |
| Aug 2010 | $10.05 | $12.00 | $10.02 | $11.13 | +9.12% | 225,600 |
| Jul 2010 | $8.94 | $10.50 | $8.46 | $10.20 | +12.21% | 223,066 |
| Jun 2010 | $10.20 | $10.68 | $8.46 | $9.09 | -10.36% | 907,966 |
| May 2010 | $12.45 | $12.72 | $9.27 | $10.14 | -17.96% | 310,567 |
| Apr 2010 | $12.15 | $13.20 | $11.85 | $12.36 | +1.98% | 304,068 |
| Mar 2010 | $11.61 | $13.17 | $11.61 | $12.12 | -1.94% | 425,599 |
| Feb 2010 | $12.09 | $12.39 | $10.56 | $12.36 | +2.74% | 219,203 |
| Jan 2010 | $11.94 | $13.92 | $11.85 | $12.03 | +2.56% | 309,166 |
| Dec 2009 | $12.15 | $13.05 | $11.40 | $11.73 | -2.74% | 315,970 |
| Nov 2009 | $12.75 | $13.47 | $10.83 | $12.06 | -7.59% | 389,366 |
| Oct 2009 | $14.52 | $15.09 | $13.02 | $13.05 | -10.31% | 578,897 |
| Sep 2009 | $11.52 | $15.51 | $10.50 | $14.55 | +25.65% | 511,899 |
| Aug 2009 | $13.83 | $14.28 | $9.90 | $11.58 | -15.35% | 654,370 |
| Jul 2009 | $14.61 | $15.00 | $12.78 | $13.68 | -6.37% | 659,433 |
| Jun 2009 | $14.85 | $16.05 | $12.78 | $14.61 | +4.51% | 1,365,531 |
| May 2009 | $9.78 | $17.25 | $9.66 | $13.98 | +45.17% | 689,999 |
| Apr 2009 | $6.48 | $10.44 | $6.39 | $9.63 | +46.58% | 214,266 |
| Mar 2009 | $5.85 | $7.02 | $5.16 | $6.57 | +12.31% | 101,835 |
| Feb 2009 | $6.54 | $7.35 | $5.07 | $5.85 | -15.58% | 172,968 |
| Jan 2009 | $6.24 | $8.79 | $6.24 | $6.93 | +13.79% | 181,834 |
| Dec 2008 | $5.70 | $8.82 | $4.68 | $6.09 | +9.73% | 283,634 |
| Nov 2008 | $6.90 | $7.71 | $3.15 | $5.55 | -17.04% | 826,699 |
| Oct 2008 | $16.44 | $18.00 | $6.60 | $6.69 | -58.78% | 642,435 |
| Sep 2008 | $21.00 | $21.12 | $14.10 | $16.23 | -25.69% | 194,103 |
| Aug 2008 | $24.36 | $24.66 | $18.42 | $21.84 | -9.79% | 195,800 |
| Jul 2008 | $26.67 | $26.79 | $22.20 | $24.21 | -9.33% | 262,234 |
| Jun 2008 | $20.46 | $27.75 | $20.01 | $26.70 | +27.87% | 412,432 |
| May 2008 | $21.63 | $22.50 | $19.80 | $20.88 | -4.40% | 612,434 |
| Apr 2008 | $24.87 | $25.35 | $19.95 | $21.84 | -13.74% | 351,567 |
| Mar 2008 | $23.76 | $25.50 | $20.13 | $25.32 | +6.03% | 222,435 |
| Feb 2008 | $23.01 | $25.98 | $21.15 | $23.88 | +2.18% | 398,134 |
| Jan 2008 | $28.98 | $30.51 | $20.97 | $23.37 | -19.27% | 198,635 |
| Dec 2007 | $27.45 | $30.18 | $24.69 | $28.95 | +6.63% | 206,900 |
| Nov 2007 | $33.15 | $33.18 | $26.85 | $27.15 | -17.73% | 177,734 |
| Oct 2007 | $31.95 | $35.58 | $30.75 | $33.00 | +4.17% | 293,268 |
| Sep 2007 | $27.90 | $32.37 | $26.85 | $31.68 | +13.55% | 329,331 |
| Aug 2007 | $28.20 | $32.43 | $25.65 | $27.90 | -1.06% | 466,796 |
| Jul 2007 | $32.70 | $34.47 | $25.71 | $28.20 | -13.76% | 615,802 |
| Jun 2007 | $32.70 | $37.65 | $30.15 | $32.70 | +0.46% | 365,232 |
| May 2007 | $30.00 | $33.00 | $28.50 | $32.55 | +7.96% | 440,639 |
| Apr 2007 | $26.13 | $31.92 | $25.50 | $30.15 | +16.18% | 495,435 |
| Mar 2007 | $23.94 | $26.10 | $23.10 | $25.95 | +8.53% | 298,401 |
| Feb 2007 | $24.69 | $28.05 | $23.25 | $23.91 | -2.57% | 665,400 |
| Jan 2007 | $24.90 | $25.14 | $22.65 | $24.54 | -1.56% | 229,300 |
| Dec 2006 | $23.25 | $28.05 | $23.13 | $24.93 | +6.81% | 426,533 |
| Nov 2006 | $23.64 | $25.35 | $21.75 | $23.34 | -0.89% | 328,000 |
| Oct 2006 | $24.75 | $29.52 | $22.80 | $23.55 | -4.27% | 511,501 |
| Sep 2006 | $27.60 | $29.97 | $21.39 | $24.60 | -10.09% | 617,631 |
| Aug 2006 | $29.85 | $32.55 | $27.30 | $27.36 | -8.34% | 435,401 |
| Jul 2006 | $32.10 | $36.75 | $25.20 | $29.85 | -7.36% | 630,434 |
| Jun 2006 | $34.20 | $40.95 | $27.45 | $32.22 | -5.71% | 800,167 |
| May 2006 | $43.50 | $46.35 | $30.00 | $34.17 | -19.68% | 1,415,567 |
| Apr 2006 | $33.00 | $42.90 | $30.21 | $42.54 | +29.62% | 1,394,033 |
| Mar 2006 | $26.25 | $33.45 | $24.00 | $32.82 | +24.32% | 759,632 |
| Feb 2006 | $28.50 | $28.50 | $24.75 | $26.40 | -7.07% | 459,433 |
| Jan 2006 | $20.34 | $29.79 | $20.34 | $28.41 | +39.26% | 1,231,401 |
| Dec 2005 | $18.54 | $23.85 | $18.45 | $20.40 | +11.11% | 743,869 |
| Nov 2005 | $21.69 | $22.35 | $18.24 | $18.36 | -12.45% | 408,199 |
| Oct 2005 | $26.70 | $27.00 | $19.20 | $20.97 | -19.66% | 1,543,832 |
| Sep 2005 | $28.50 | $29.28 | $23.10 | $26.10 | -14.12% | 454,167 |
| Aug 2005 | $32.79 | $36.84 | $26.70 | $30.39 | -7.06% | 984,533 |
| Jul 2005 | $16.41 | $34.80 | $16.41 | $32.70 | +100.74% | 992,134 |
| Jun 2005 | $12.36 | $19.20 | $12.36 | $16.29 | +33.42% | 417,500 |
| May 2005 | $12.33 | $13.32 | $9.45 | $12.21 | -0.97% | 180,465 |
| Apr 2005 | $11.70 | $12.90 | $9.90 | $12.33 | +2.75% | 177,800 |
| Mar 2005 | $10.05 | $14.55 | $9.33 | $12.00 | +21.21% | 329,965 |
| Feb 2005 | $8.40 | $10.74 | $8.13 | $9.90 | +16.20% | 135,366 |
| Jan 2005 | $8.85 | $9.99 | $8.10 | $8.52 | -3.40% | 189,700 |
| Dec 2004 | $8.10 | $9.00 | $6.96 | $8.82 | +8.89% | 185,100 |
| Nov 2004 | $8.10 | $8.85 | $6.60 | $8.10 | +1.89% | 158,702 |
| Oct 2004 | $6.60 | $9.21 | $6.60 | $7.95 | +15.22% | 169,764 |
| Sep 2004 | $5.25 | $7.20 | $4.80 | $6.90 | +31.43% | 44,628 |
| Aug 2004 | $5.55 | $6.15 | $4.80 | $5.25 | -7.89% | 50,163 |
| Jul 2004 | $7.20 | $7.80 | $5.25 | $5.70 | -21.49% | 56,162 |
| Jun 2004 | $4.92 | $8.25 | $4.80 | $7.26 | +50.32% | 103,133 |
| May 2004 | $4.65 | $4.95 | $4.53 | $4.83 | +2.55% | 24,733 |
| Apr 2004 | $3.90 | $6.15 | $3.60 | $4.71 | +26.62% | 115,833 |
| Mar 2004 | $2.70 | $3.90 | $2.40 | $3.72 | +63.15% | 65,666 |
| Feb 2004 | $2.46 | $2.91 | $2.25 | $2.28 | -7.32% | 32,031 |
| Jan 2004 | $2.85 | $3.03 | $2.40 | $2.46 | -13.68% | 27,300 |
| Dec 2003 | $1.80 | $2.85 | $1.53 | $2.85 | +58.33% | 13,233 |
| Nov 2003 | $1.20 | $3.03 | $1.14 | $1.80 | +50.00% | 41,067 |
| Oct 2003 | $1.17 | $2.10 | $1.14 | $1.20 | -46.67% | 1,800 |
| Sep 2003 | $1.77 | $3.03 | $1.77 | $2.25 | +27.12% | 1,700 |
| Aug 2003 | $0.81 | $2.13 | $0.81 | $1.77 | +118.52% | 4,399 |
| Jul 2003 | $0.45 | $0.90 | $0.45 | $0.81 | +80.00% | 38,833 |
| Jun 2003 | $0.24 | $0.45 | $0.24 | $0.45 | +87.50% | 1,533 |
| May 2003 | $0.24 | $0.30 | $0.24 | $0.24 | 0.00% | 2,000 |
| Apr 2003 | $0.27 | $0.27 | $0.24 | $0.24 | -11.11% | 4,266 |
| Mar 2003 | $0.24 | $0.27 | $0.24 | $0.27 | +12.50% | 11,866 |
| Feb 2003 | $0.27 | $0.54 | $0.24 | $0.24 | -11.11% | 8,833 |
| Jan 2003 | $0.18 | $0.27 | $0.18 | $0.27 | +50.00% | 11,232 |
| Dec 2002 | $0.39 | $0.39 | $0.18 | $0.18 | -53.85% | 50,199 |
| Nov 2002 | $0.42 | $0.42 | $0.39 | $0.39 | -7.14% | 5,432 |
| Oct 2002 | $0.45 | $0.45 | $0.42 | $0.42 | -6.67% | 2,333 |
| Sep 2002 | $0.69 | $0.69 | $0.45 | $0.45 | -34.78% | 500 |
| Aug 2002 | $0.66 | $0.69 | $0.66 | $0.69 | +4.55% | 33 |
| Jul 2002 | $0.75 | $0.75 | $0.66 | $0.66 | -12.00% | 400 |
| Jun 2002 | $1.17 | $1.17 | $0.60 | $0.75 | -35.90% | 4,333 |
| May 2002 | $0.90 | $1.20 | $0.75 | $1.17 | +30.00% | 27,567 |
| Apr 2002 | $0.90 | $1.20 | $0.90 | $0.90 | 0.00% | 6,434 |
| Mar 2002 | $0.72 | $1.08 | $0.60 | $0.90 | +30.43% | 91,701 |
| Feb 2002 | $0.57 | $0.69 | $0.54 | $0.69 | +21.05% | 86,432 |
| Jan 2002 | $1.65 | $1.65 | $0.57 | $0.57 | -64.15% | 33,068 |
| Dec 2001 | $1.80 | $2.25 | $1.56 | $1.59 | -5.36% | 27,999 |
| Nov 2001 | $2.19 | $2.19 | $1.68 | $1.68 | -23.29% | 1,633 |
| Oct 2001 | $1.56 | $2.25 | $0.45 | $2.19 | +45.99% | 9,366 |
| Sep 2001 | $2.55 | $2.55 | $1.50 | $1.50 | -37.50% | 5,034 |
| Aug 2001 | $2.25 | $3.00 | $2.13 | $2.40 | +6.67% | 17,800 |
| Jul 2001 | $2.94 | $2.94 | $2.25 | $2.25 | -23.47% | 10,334 |
| Jun 2001 | $3.24 | $4.77 | $2.94 | $2.94 | -9.26% | 12,198 |
| May 2001 | $3.24 | $3.36 | $3.00 | $3.24 | +2.86% | 16,896 |
| Apr 2001 | $3.56 | $3.56 | $2.28 | $3.15 | -11.58% | 7,266 |
| Mar 2001 | $3.00 | $3.56 | $1.88 | $3.56 | +18.75% | 11,569 |
| Feb 2001 | $3.75 | $3.75 | $2.25 | $3.00 | -20.00% | 20,898 |
| Jan 2001 | $3.19 | $3.75 | $2.25 | $3.75 | +17.64% | 15,199 |
| Dec 2000 | $2.06 | $3.75 | $1.50 | $3.19 | +54.55% | 38,762 |
| Nov 2000 | $2.63 | $2.72 | $2.06 | $2.06 | -21.43% | 13,131 |
| Oct 2000 | $2.25 | $3.00 | $1.69 | $2.63 | +16.67% | 6,265 |
| Sep 2000 | $2.63 | $2.72 | $1.88 | $2.25 | -14.29% | 5,031 |
| Aug 2000 | $3.38 | $3.47 | $2.63 | $2.63 | -22.22% | 13,465 |
| Jul 2000 | $3.38 | $3.75 | $3.19 | $3.38 | -5.26% | 12,732 |
| Jun 2000 | $3.19 | $5.63 | $3.09 | $3.56 | -2.57% | 50,296 |
| May 2000 | $2.25 | $3.66 | $1.88 | $3.66 | +62.50% | 41,367 |
| Apr 2000 | $2.72 | $3.38 | $2.25 | $2.25 | -29.41% | 8,832 |
| Mar 2000 | $3.28 | $5.63 | $2.06 | $3.19 | +6.25% | 199,934 |
| Feb 2000 | $3.00 | $4.69 | $3.00 | $3.00 | 0.00% | 110,332 |
| Jan 2000 | $3.09 | $3.38 | $2.06 | $3.00 | 0.00% | 27,597 |
| Dec 1999 | $1.69 | $3.00 | $1.31 | $3.00 | +77.78% | 59,998 |
| Nov 1999 | $2.53 | $2.72 | $1.50 | $1.69 | -33.33% | 17,830 |
| Oct 1999 | $2.25 | $2.81 | $1.50 | $2.53 | +12.50% | 62,233 |
| Sep 1999 | $1.69 | $3.38 | $0.75 | $2.25 | +33.33% | 50,432 |
| Aug 1999 | $3.75 | $3.75 | $1.69 | $1.69 | -52.63% | 25,667 |
| Jul 1999 | $3.84 | $5.81 | $3.00 | $3.56 | -9.52% | 79,299 |
| Jun 1999 | $3.28 | $5.06 | $3.28 | $3.94 | +16.66% | 14,201 |
| May 1999 | $3.75 | $4.88 | $2.63 | $3.38 | -10.00% | 29,633 |
| Apr 1999 | $3.28 | $9.00 | $2.63 | $3.75 | 0.00% | 52,236 |
| Mar 1999 | $4.50 | $4.50 | $2.63 | $3.75 | -16.66% | 10,033 |
| Feb 1999 | $3.38 | $4.50 | $3.00 | $4.50 | +33.33% | 5,834 |
| Jan 1999 | $3.75 | $3.75 | $3.00 | $3.38 | +12.50% | 5,067 |
| Dec 1998 | $3.75 | $5.63 | $2.25 | $3.00 | -20.00% | 44,766 |
| Nov 1998 | $6.75 | $6.75 | $3.09 | $3.75 | -16.66% | 7,156 |
| Oct 1998 | $5.63 | $6.75 | $2.53 | $4.50 | -20.00% | 8,066 |
| Sep 1998 | $4.50 | $6.75 | $3.94 | $5.63 | -9.09% | 2,977 |
| Aug 1998 | $6.19 | $7.31 | $4.50 | $6.19 | 0.00% | 30,522 |
| Jul 1998 | $6.19 | $7.88 | $6.19 | $6.19 | 0.00% | 29,512 |
| Jun 1998 | $5.63 | $8.44 | $5.06 | $6.19 | +10.00% | 15,156 |
| May 1998 | $9.00 | $9.00 | $5.34 | $5.63 | -37.50% | 9,766 |
| Apr 1998 | $9.00 | $10.13 | $7.88 | $9.00 | +6.67% | 8,498 |
| Mar 1998 | $9.00 | $10.13 | $7.88 | $8.44 | -6.25% | 3,633 |
| Feb 1998 | $9.00 | $9.56 | $9.00 | $9.00 | 0.00% | 966 |
| Jan 1998 | $9.56 | $10.69 | $9.00 | $9.00 | -5.88% | 4,765 |
| Dec 1997 | $9.56 | $10.69 | $9.00 | $9.56 | 0.00% | 4,933 |
| Nov 1997 | $13.50 | $13.50 | $8.44 | $9.56 | -34.62% | 6,221 |
| Oct 1997 | $13.50 | $14.63 | $12.94 | $14.63 | +18.18% | 49,866 |
| Sep 1997 | $15.19 | $15.75 | $12.37 | $12.37 | -21.43% | 8,722 |
| Aug 1997 | $12.37 | $15.75 | $12.37 | $15.75 | +16.67% | 28,799 |
| Jul 1997 | $9.00 | $14.63 | $9.00 | $13.50 | +50.00% | 19,089 |
| Jun 1997 | $11.25 | $11.25 | $7.88 | $9.00 | -20.00% | 9,978 |
| May 1997 | $7.88 | $11.25 | $7.88 | $11.25 | +42.86% | 4,666 |
| Apr 1997 | $14.63 | $14.63 | $7.88 | $7.88 | -46.15% | 2,611 |
| Mar 1997 | $15.75 | $15.75 | $11.25 | $14.63 | -7.14% | 222 |
| Feb 1997 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Jan 1997 | $13.50 | $15.75 | $12.37 | $15.75 | +16.67% | 9,855 |
| Dec 1996 | $11.81 | $16.88 | $11.25 | $13.50 | +14.29% | 1,433 |
| Nov 1996 | $11.25 | $13.50 | $11.25 | $11.81 | +5.00% | 11,898 |
| Oct 1996 | $9.00 | $14.63 | $8.58 | $11.25 | -23.08% | 58,433 |
| Sep 1996 | $9.00 | $14.63 | $9.00 | $14.63 | +62.50% | 19,133 |
| Aug 1996 | $13.50 | $14.63 | $9.00 | $9.00 | -33.33% | 1,933 |
| Jul 1996 | $9.00 | $14.63 | $9.00 | $13.50 | +50.00% | 1,866 |
| Jun 1996 | $10.13 | $14.63 | $6.75 | $9.00 | +33.33% | 5,099 |
| May 1996 | $3.38 | $10.13 | $3.38 | $6.75 | +99.99% | 7,489 |
| Apr 1996 | $9.00 | $9.00 | $3.38 | $3.38 | -62.50% | 143 |
| Mar 1996 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Feb 1996 | $3.38 | $9.00 | $3.38 | $9.00 | +166.66% | 244 |
| Jan 1996 | $3.38 | $3.38 | $3.38 | $3.38 | -66.67% | 144 |
| Dec 1995 | $15.75 | $15.75 | $3.38 | $10.13 | -35.71% | 57,856 |
| Nov 1995 | $11.25 | $15.75 | $11.25 | $15.75 | +40.00% | 55 |
| Oct 1995 | $11.25 | $11.25 | $11.25 | $11.25 | 0.00% | 0 |
| Sep 1995 | $15.75 | $15.75 | $11.25 | $11.25 | -28.57% | 1,300 |
| Aug 1995 | $22.50 | $22.50 | $15.75 | $15.75 | -30.00% | 410 |
| Jul 1995 | $24.75 | $24.75 | $22.50 | $22.50 | -9.09% | 121 |
| Jun 1995 | $22.50 | $29.25 | $22.50 | $24.75 | +10.00% | 1,343 |
| May 1995 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 222 |
| Apr 1995 | $22.92 | $24.75 | $22.50 | $22.50 | 0.00% | 1,544 |
| Mar 1995 | $22.50 | $31.50 | $22.50 | $22.50 | 0.00% | 377 |
| Feb 1995 | $29.25 | $30.38 | $22.50 | $22.50 | -23.08% | 54,455 |
| Jan 1995 | $33.75 | $33.75 | $29.25 | $29.25 | -18.75% | 445 |
| Dec 1994 | $33.75 | $38.25 | $31.50 | $36.00 | +6.67% | 701 |
| Nov 1994 | $38.25 | $42.75 | $33.75 | $33.75 | -11.76% | 1,765 |
| Oct 1994 | $33.75 | $40.50 | $27.00 | $38.25 | +13.33% | 6,999 |
| Sep 1994 | $27.00 | $36.00 | $27.00 | $33.75 | +25.00% | 2,509 |
| Aug 1994 | $24.75 | $36.00 | $20.25 | $27.00 | +9.09% | 2,356 |
| Jul 1994 | $20.25 | $24.75 | $16.88 | $24.75 | +22.22% | 389 |
| Jun 1994 | $20.25 | $29.25 | $20.25 | $20.25 | 0.00% | 122 |
| May 1994 | $20.25 | $27.00 | $18.00 | $20.25 | 0.00% | 244 |
| Apr 1994 | $15.75 | $20.25 | $14.63 | $20.25 | – | 3,378 |
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% |