Nasdaq · DWSN · stock
Dawson Geophysical Co. (DWSN) stock price history
Every Nasdaq trading session of Dawson Geophysical Co. from Apr 5, 1994 to Nov 12, 2026: 8,185 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DWSN adjusted close, 1994 to 2026
- $27.07
- All time high, 2006
- $7.85
- 52 week high, $1.50 low
- 8,185
- Daily sessions since 1994
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
DWSN key facts
- Dawson Geophysical Co. (DWSN) closed at $1.53 on Nov 12, 2026 on Nasdaq.
- DWSN's all time high close is $27.07, set on May 2, 2006; its all time low close is $0.1019 on Dec 31, 2002.
- DWSN's 52 week range is $1.50 to $7.85.
- DWSN returned -25.7% over the year to Nov 12, 2026 and -23.1% over five years.
- Over ten years DWSN returned -76%, -13.1% a year compounded.
- DWSN's deepest drawdown was -99.6% from Nov 3, 1994 to Dec 31, 2002.
- DataCedar holds 8,185 daily sessions of DWSN history from Apr 5, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DWSN price chart, 1994 to 2026
DWSN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.2% |
| 3 months | -65.1% |
| 6 months | -56.2% |
| Year to date | -6.1% |
| 1 year | -25.7% |
| 3 years | +6.7% |
| 5 years | -23.1% |
| 10 years | -75.6% |
| Since Apr 5, 1994 | -82.0% |
| Compound annual growth, 32.6 years | -5.1% |
DWSN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.07 on May 2, 2006
- All time low close
- $0.1019 on Dec 31, 2002
- 52 week high
- $7.85 on Jul 10, 2026
- 52 week low
- $1.50 on Dec 17, 2025
- Deepest drawdown
- -99.6% from Nov 3, 1994 to Dec 31, 2002, recovered Apr 28, 2006
- Best single session
- +200.0% on Dec 29, 1995
- Worst single session
- -66.7% on Jan 2, 1996
- Volatility, 1 year annualised
- 123.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2003, +1,483%
- Worst calendar year
- 2002, -89%
DWSN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Apr 5, 1994; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.59 | $7.85 | $1.53 | $1.53 | -1.9% | 30.4M | 218 |
| 2025 | $1.31 | $5.54 | $1.08 | $1.56 | +16.4% | 78.4M | 250 |
| 2024 | $1.56 | $2.10 | $1.08 | $1.34 | -14.2% | 3.6M | 252 |
| 2023 | $1.69 | $2.26 | $1.09 | $1.56 | -6.6% | 1.7M | 250 |
| 2022 | $1.96 | $2.30 | $0.9222 | $1.67 | -15.5% | 3.6M | 244 |
| 2021 | $1.81 | $3.82 | $1.56 | $1.98 | +9.4% | 26M | 245 |
| 2020 | $2.08 | $2.50 | $0.7173 | $1.81 | -11.7% | 14.7M | 252 |
| 2019 | $2.82 | $3.65 | $1.62 | $2.05 | -29.0% | 24.4M | 252 |
| 2018 | $4.09 | $7.17 | $2.60 | $2.89 | -28.6% | 21.5M | 251 |
| 2017 | $6.67 | $6.95 | $3.01 | $4.04 | -38.2% | 19.6M | 251 |
| 2016 | $2.79 | $7.32 | $2.36 | $6.54 | +132.4% | 25.3M | 252 |
| 2015 | $5.32 | $5.94 | $2.38 | $2.81 | -46.6% | 18.5M | 252 |
| 2014 | $17.69 | $18.18 | $4.71 | $5.27 | -70.4% | 7.2M | 252 |
| 2013 | $19.52 | $24.42 | $15.39 | $17.81 | -6.4% | 5.6M | 252 |
| 2012 | $15.82 | $26.97 | $11.97 | $19.03 | +23.0% | 11.5M | 250 |
| 2011 | $8.24 | $18.98 | $7.78 | $15.47 | +87.9% | 11.2M | 252 |
| 2010 | $8.21 | $9.58 | $6.11 | $8.24 | +2.0% | 4.6M | 251 |
| 2009 | $4.09 | $11.87 | $3.32 | $8.07 | +102.2% | 7.1M | 252 |
| 2008 | $18.08 | $19.04 | $2.06 | $3.99 | -77.9% | 5.9M | 253 |
| 2007 | $14.80 | $23.49 | $13.46 | $18.07 | +21.9% | 6.2M | 250 |
| 2006 | $11.51 | $27.55 | $11.51 | $14.82 | +28.3% | 12.9M | 251 |
| 2005 | $5.01 | $20.85 | $4.58 | $11.55 | +131.3% | 9.7M | 252 |
| 2004 | $1.61 | $5.21 | $1.27 | $4.99 | +209.5% | 1.5M | 249 |
| 2003 | $0.1019 | $1.72 | $0.1019 | $1.61 | +1,483% | 208K | 252 |
| 2002 | $0.9339 | $0.9339 | $0.1019 | $0.1019 | -88.7% | 455.7K | 252 |
| 2001 | $1.80 | $2.70 | $0.2547 | $0.9000 | -50.1% | 230.8K | 248 |
| 2000 | $1.75 | $3.18 | $0.8490 | $1.80 | +6.2% | 779.7K | 252 |
| 1999 | $2.02 | $4.85 | $0.4043 | $1.70 | +5.0% | 630.6K | 252 |
| 1998 | $5.15 | $5.76 | $1.21 | $1.62 | -68.6% | 257.2K | 252 |
| 1997 | $7.28 | $8.49 | $4.25 | $5.15 | -29.2% | 217.8K | 251 |
| 1996 | $1.82 | $9.10 | $1.82 | $7.28 | +33.3% | 167.3K | 254 |
| 1995 | $18.19 | $18.19 | $1.82 | $5.46 | -71.9% | 183.3K | 252 |
| 1994 | $8.49 | $23.04 | $7.88 | $19.41 | n/a | 28.6K | 187 |
DWSN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.53 | -16.4% |
| October 2026 | $1.83 | -34.4% |
| September 2026 | $2.79 | -17.7% |
| August 2026 | $3.39 | -27.3% |
| July 2026 | $4.66 | -21.5% |
| June 2026 | $5.94 | +52.7% |
| May 2026 | $3.89 | +17.5% |
| April 2026 | $3.31 | -4.3% |
| March 2026 | $3.46 | +1.2% |
| February 2026 | $3.42 | +65.2% |
| January 2026 | $2.07 | +32.7% |
| December 2025 | $1.56 | -20.4% |
About the DWSN data
Daily bars. 8,185 sessions from Apr 5, 1994 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ADWSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- DVY iShares Select Dividend ETF
- DWAS Invesco Dorsey Wright SmallCap Momentum ETF
- DWAW AdvisorShares Dorsey Wright FSM All Cap World ETF
- DWSH AdvisorShares Dorsey Wright Short ETF
- DWTX Dogwood Therapeutics, Inc.
- DWUS AdvisorShares Dorsey Wright FSM US Core ETF
- DXCM Dexcom INC
- DXLG Destination XL Group, INC.
Common questions
DWSN share price history
