$30.76 -1.13 (%) Demandware Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWRE historical data

Date Open High Low Close Volume
2/9/201631.4134.0030.1830.761,457,062
2/8/201635.8435.8431.3631.891,701,385
2/5/201643.6743.7937.0337.051,716,077
2/4/201643.2345.1642.9744.17466,212
2/3/201643.1643.9941.3643.25379,665
2/2/201643.8544.0342.4542.71566,737
2/1/201642.2544.6942.2544.30424,656
1/29/201640.8742.8640.8742.43653,820
1/28/201642.1842.8440.1940.59621,404
1/27/201643.0643.6842.2642.42589,849
1/26/201644.1444.1442.1443.16549,748
1/25/201645.2645.7843.7643.98468,236
1/22/201644.0045.8643.7945.43416,851
1/21/201643.7644.6841.7543.33655,075
1/20/201641.9544.1039.9243.86646,251
1/19/201644.6244.8641.6842.70664,234
1/15/201643.2644.5841.4844.20726,015
1/14/201643.6845.4043.2244.74514,915
1/13/201645.6345.8342.4543.19500,446
1/12/201645.4046.3244.0145.30504,526
1/11/201646.9147.1443.5744.74926,854
1/8/201647.9847.9846.0446.84644,264
1/7/201649.2349.5546.6147.76939,608
1/6/201648.6150.2748.1150.08801,790
1/5/201652.1552.4049.8250.19435,954
1/4/201652.8353.1451.2752.18402,896
12/31/201554.2254.6353.7053.97134,249
12/30/201554.7055.0454.1954.25180,812
12/29/201554.3355.0454.0854.60188,234
12/28/201554.3454.7753.5454.06248,981
12/24/201554.6355.0053.9754.37165,424
12/23/201552.8254.9452.8054.40270,128
12/22/201552.3752.8151.8852.64381,743
12/21/201553.1753.5851.4952.32624,638
12/18/201552.7153.8252.3952.861,144,523
12/17/201553.2153.9952.6752.86489,257
12/16/201551.2253.2450.9253.03374,035
12/15/201550.7751.4050.5451.05427,393
12/14/201549.7951.4549.7950.60437,011
12/11/201550.4451.1449.3149.62432,596
12/10/201550.5951.4150.4650.82251,058
12/9/201550.8251.3750.3850.52390,272
12/8/201550.2551.3650.2551.01224,024
12/7/201550.7351.2350.3150.61232,885
12/4/201550.5151.4550.4750.83234,303
12/3/201550.7852.1450.2550.50564,764
12/2/201550.6951.3749.9550.63241,901
12/1/201551.2251.2250.5050.82263,485
11/30/201549.9151.2949.5951.15397,893
11/27/201549.8550.0349.2149.69200,422
11/25/201549.6750.6549.3749.99386,457
11/24/201549.3849.6648.6049.64305,315
11/23/201551.0051.5449.3249.52413,737
11/20/201549.2651.3349.1451.13659,141
11/19/201543.9849.4443.9749.111,106,451
11/18/201545.4746.2345.0146.10422,449
11/17/201546.2046.9645.6045.70458,835
11/16/201546.2146.4245.3046.29435,624
11/13/201548.7248.8046.0646.11502,444
11/12/201549.0249.5448.5749.20477,813
11/11/201550.2450.2448.5649.45254,194
11/10/201549.6450.1648.5950.10581,535
11/9/201551.8351.8349.6550.04534,593
11/6/201549.4152.0349.0451.84578,445
11/5/201549.0049.8048.6249.64451,626
11/4/201546.3549.4045.6149.111,393,011
11/3/201552.2952.2944.6646.064,201,699
11/2/201556.6256.7754.8156.12592,952
10/30/201556.4557.2755.9456.70392,940
10/29/201556.8157.1854.9656.17492,108
10/28/201555.9956.8755.0556.84557,658
10/27/201556.3356.7955.1456.00590,642
10/26/201558.2958.5956.0256.95245,444
10/23/201557.2458.6057.0358.37505,969
10/22/201555.2357.1853.8156.94300,818
10/21/201556.1556.2654.8355.06400,616
10/20/201556.6057.0655.4656.16262,615
10/19/201555.1956.6954.6756.53320,528
10/16/201556.7156.7155.1655.50363,944
10/15/201555.1756.5455.0856.43320,744
10/14/201555.4356.0954.5754.89290,788
10/13/201553.0356.2452.7355.23389,770
10/12/201554.3954.3952.7353.40387,545
10/9/201554.2854.7353.3454.27165,916
10/8/201554.6155.3254.0654.34289,365
10/7/201554.2354.8952.5454.83306,914
10/6/201553.0854.4651.9954.07468,707
10/5/201553.1454.1652.8753.42736,195
10/2/201550.9952.7849.6652.65778,403
10/1/201551.7252.2550.2651.62533,526
9/30/201552.4053.6451.3151.68563,696
9/29/201551.8252.4651.5252.12514,682
9/28/201552.9253.0551.1451.60628,054
9/25/201554.1254.3751.9152.17320,315
9/24/201554.8154.8352.8153.64429,799
9/23/201555.0656.0554.4855.00531,115
9/22/201555.4955.7554.2454.84486,589
9/21/201556.7357.4155.4756.01299,511
9/18/201556.5558.4756.1156.33531,895
9/17/201556.8758.2956.3557.20244,394
  • Showing 1-100 of 982 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center