$53.56 -1.29 (%) Demandware Inc - NYSE

Jan. 30, 2015 | 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
1/30/201554.2455.9552.9053.56423,224
1/29/201554.1255.1553.4754.85257,163
1/28/201554.7155.1953.6354.14510,800
1/27/201552.8554.7552.7754.28215,037
1/26/201554.0054.5953.0453.94336,293
1/23/201553.7154.8953.1253.98305,806
1/22/201552.6653.6551.7453.64389,003
1/21/201550.1752.0849.6652.03421,021
1/20/201549.6050.9547.9550.51385,014
1/16/201547.5850.3147.3149.50538,039
1/15/201550.4850.7647.7047.78762,603
1/14/201550.6351.3049.9650.18606,791
1/13/201554.1654.4748.4451.691,073,546
1/12/201555.6156.2753.5653.64393,664
1/9/201554.1455.9253.6555.51288,574
1/8/201553.4455.6253.0354.27320,044
1/7/201554.2354.2352.6053.03260,836
1/6/201555.4956.4652.6053.64306,147
1/5/201555.7956.7854.3655.15207,306
1/2/201557.7858.3355.3456.43231,868
12/31/201457.5658.8557.0257.54169,359
12/30/201458.7259.3856.4557.24449,315
12/29/201460.4061.0658.8859.25244,287
12/26/201458.4060.4958.3060.42151,720
12/24/201458.6259.2557.7858.4053,749
12/23/201459.1660.6458.2158.46331,267
12/22/201458.6359.6057.5858.90282,274
12/19/201457.1958.8056.9358.69506,420
12/18/201458.6058.6556.2356.71336,632
12/17/201453.7957.4153.5357.36417,614
12/16/201452.3554.2552.2053.44375,195
12/15/201453.6554.4851.9352.75481,290
12/12/201453.0454.3053.0153.05289,551
12/11/201454.0355.0453.5153.98429,067
12/10/201456.0957.2953.5053.62362,875
12/9/201452.7456.5752.0456.46484,865
12/8/201456.4257.0053.1753.58309,681
12/5/201456.8557.8755.9756.78366,712
12/4/201456.1056.9656.0056.52376,591
12/3/201454.9956.9154.0856.02332,004
12/2/201454.4955.3853.6255.03246,728
12/1/201455.5055.8853.6354.25438,924
11/28/201457.2157.2155.3256.00167,448
11/26/201456.0957.4955.4157.09326,168
11/25/201458.7758.8455.8656.16487,881
11/24/201457.1959.0357.1958.96267,075
11/21/201458.3558.7356.8857.10391,604
11/20/201453.9757.5653.0957.25421,809
11/19/201458.0758.0754.4254.50562,371
11/18/201458.6759.5457.7858.32228,165
11/17/201460.9261.3058.4158.42319,247
11/14/201461.3862.8859.6260.89520,896
11/13/201464.0064.3760.8561.38377,266
11/12/201461.8364.8661.2163.83675,695
11/11/201460.4761.9060.4761.17509,746
11/10/201457.0160.8256.4160.73523,595
11/7/201455.6257.6554.6056.78591,513
11/6/201455.2355.5453.1355.47454,326
11/5/201459.6260.0055.1055.37617,011
11/4/201460.0061.5557.0958.97757,201
11/3/201459.9959.9957.7958.30727,763
10/31/201457.9160.0057.4359.95434,213
10/30/201456.5358.1055.7156.98401,405
10/29/201457.6158.0155.8256.96459,554
10/28/201455.0057.8354.9057.49373,555
10/27/201454.2755.4153.6254.86280,980
10/24/201453.0654.7152.4654.64336,657
10/23/201452.1354.1251.0452.92391,931
10/22/201456.2656.2651.3251.50405,350
10/21/201453.6956.3253.2055.86277,938
10/20/201455.6857.0853.3153.37535,310
10/17/201455.3056.8854.4056.00734,003
10/16/201452.2454.9950.7554.60552,884
10/15/201448.2354.0147.3053.411,034,899
10/14/201449.3951.3348.6049.05661,972
10/13/201450.7152.2348.5149.13637,011
10/10/201453.5054.8750.5150.86820,306
10/9/201455.9556.4052.9654.14517,258
10/8/201454.2456.1452.1256.08762,463
10/7/201457.3657.6853.8554.52669,613
10/6/201460.9661.6657.9658.06935,024
10/3/201452.8362.1652.7160.961,916,340
10/2/201450.4953.0350.4952.28968,041
10/1/201450.7752.4249.8250.60654,650
9/30/201451.2951.5249.8750.92457,730
9/29/201450.8451.7950.5451.15288,928
9/26/201452.8152.9951.4751.68417,152
9/25/201452.9753.0851.8152.63469,571
9/24/201453.1353.6352.7053.22354,964
9/23/201452.7553.5552.4853.06433,134
9/22/201454.7455.8952.9453.02869,486
9/19/201454.4957.0053.4055.201,512,274
9/18/201451.7754.0851.4953.47490,457
9/17/201450.6651.7750.0051.40657,208
9/16/201450.2250.9249.3650.661,064,697
9/15/201453.5353.5349.7950.49765,520
9/12/201455.8755.8753.4553.74441,883
9/11/201453.2455.9752.9955.78462,710
9/10/201452.7953.9952.4253.66306,836
9/9/201453.9354.6852.8352.88356,036
  • Showing 1-100 of 724 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center