Dawson Geophysical Company
DWSNNASDAQEnergy● Active
$4.18
+$0.20(+5.03%)
Market Cap$129800704
P/E Ratio—
52W High$5.54
52W Low$1.26
Dawson Geophysical Company（DWSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dwsn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.54
Jun 16, 2025
-24.5% from here
5-Year Low5Y
$1.08
May 7, 2025
+287.0% from low
IPO Priceadj.
$10.15
Apr 5, 1994
-58.8% since IPO
1 Year Ago
$1.35
Jun 9, 2025
+209.6% in 1Y
5 Years Ago
$2.73
Jun 9, 2021
+53.1% in 5Y
10 Years Ago
$7.87
Jun 9, 2016
-46.9% in 10Y
Historical Price Data · DWSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.04 | $4.38 | $4.04 | $4.18 | $4.18 | 57K | +3.47% |
| Jun 5, 2026 | $4.37 | $4.43 | $3.95 | $3.98 | $3.98 | 35K | -8.92% |
| Jun 4, 2026 | $4.38 | $4.51 | $4.28 | $4.41 | $4.41 | 72K | +0.68% |
| Jun 3, 2026 | $4.12 | $4.59 | $4.12 | $4.49 | $4.49 | 77K | +8.98% |
| Jun 2, 2026 | $3.98 | $4.25 | $3.81 | $4.17 | $4.17 | 59K | +4.77% |
| Jun 1, 2026 | $3.96 | $4.35 | $3.88 | $4.01 | $4.01 | 185K | +1.26% |
| May 29, 2026 | $3.77 | $3.92 | $3.63 | $3.89 | $3.89 | 36K | +3.18% |
| May 28, 2026 | $3.85 | $3.97 | $3.55 | $3.75 | $3.75 | 106K | -2.60% |
| May 27, 2026 | $4.12 | $4.12 | $3.79 | $3.90 | $3.90 | 55K | -5.34% |
| May 26, 2026 | $4.13 | $4.15 | $3.93 | $4.12 | $4.12 | 98K | -0.24% |
| May 22, 2026 | $4.20 | $4.20 | $3.95 | $4.13 | $4.13 | 53K | -1.67% |
| May 21, 2026 | $4.25 | $4.25 | $3.92 | $4.18 | $4.18 | 98K | -1.65% |
| May 20, 2026 | $4.37 | $4.46 | $4.13 | $4.25 | $4.25 | 86K | -2.75% |
| May 19, 2026 | $4.49 | $4.50 | $3.80 | $4.32 | $4.32 | 199K | -3.79% |
| May 18, 2026 | $3.91 | $4.61 | $3.91 | $4.47 | $4.47 | 247K | +14.32% |
| May 15, 2026 | $4.36 | $4.90 | $3.80 | $3.91 | $3.91 | 563K | -10.32% |
| May 14, 2026 | $3.47 | $3.97 | $3.39 | $3.86 | $3.86 | 159K | +11.24% |
| May 13, 2026 | $3.46 | $3.53 | $3.36 | $3.41 | $3.41 | 20K | -1.45% |
| May 12, 2026 | $3.49 | $3.58 | $3.33 | $3.49 | $3.49 | 15K | +0.00% |
| May 11, 2026 | $3.23 | $3.62 | $3.19 | $3.47 | $3.47 | 66K | +7.43% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DWSN
Jan 1 → Dec 31 · 6 years2026+162.9%$1.59 → $4.18
+162.9%
2025+19.1%$1.31 → $1.56
+19.1%
2024-26.8%$1.83 → $1.34
-26.8%
2023-7.6%$1.98 → $1.83
-7.6%
2022-15.5%$2.32 → $1.96
-15.5%
2021-11.5%$2.62 → $2.32
-11.5%
Best Year2026 · +162.9%
Worst Year2024 · -26.8%
Positive Years2 / 6
Avg Annual Return+20.1%
6Y Total Return+59.5%
6Y CAGR~+8.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in DWSN?
If you invested $1,000 in DWSN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$531
Total Return-46.9%
CAGR~-6.1% / yr
Profit$-469
Based on Jun 9, 2016 · $7.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dawson Geophysical Company（DWSN）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DWSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DWSN 历史股价FMP 日线复权 OHLCV