DEWA.AE Historical Prices | Stock Alarm Pro

DEWA.AEDEWA.AE

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/14/2026	$2.89	$2.97	$2.89	$2.91	27.52M
1/13/2026	$2.83	$2.90	$2.82	$2.89	19.93M
1/12/2026	$2.85	$2.85	$2.81	$2.83	4.62M
1/9/2026	$2.85	$2.85	$2.82	$2.85	3.23M
1/8/2026	$2.84	$2.85	$2.82	$2.84	4.31M
1/7/2026	$2.84	$2.85	$2.82	$2.84	5.88M
1/6/2026	$2.82	$2.85	$2.81	$2.84	7.46M
1/5/2026	$2.79	$2.82	$2.76	$2.82	7.86M
1/2/2026	$2.77	$2.80	$2.77	$2.79	1.65M
12/31/2025	$2.76	$2.81	$2.76	$2.77	4.37M
12/30/2025	$2.81	$2.81	$2.75	$2.76	9.19M
12/29/2025	$2.79	$2.82	$2.79	$2.82	4.79M
12/26/2025	$2.79	$2.80	$2.78	$2.79	2.34M
12/25/2025	$2.81	$2.81	$2.79	$2.80	2.79M
12/24/2025	$2.84	$2.84	$2.80	$2.81	4.46M
12/23/2025	$2.82	$2.86	$2.82	$2.84	5.75M
12/22/2025	$2.89	$2.89	$2.80	$2.82	9.70M
12/19/2025	$2.81	$2.89	$2.79	$2.89	32.05M
12/18/2025	$2.81	$2.81	$2.79	$2.81	4.66M
12/17/2025	$2.80	$2.81	$2.79	$2.81	6.01M
12/16/2025	$2.76	$2.80	$2.74	$2.80	13.04M
12/15/2025	$2.79	$2.79	$2.75	$2.76	7.82M
12/12/2025	$2.80	$2.80	$2.77	$2.79	4.38M
12/11/2025	$2.79	$2.80	$2.77	$2.80	7.51M
12/10/2025	$2.79	$2.80	$2.77	$2.79	5.59M
12/9/2025	$2.79	$2.79	$2.75	$2.79	7.08M
12/8/2025	$2.78	$2.79	$2.75	$2.79	8.78M
12/5/2025	$2.77	$2.78	$2.75	$2.78	2.99M
12/4/2025	$2.76	$2.80	$2.74	$2.77	9.73M
12/3/2025	$2.73	$2.77	$2.71	$2.77	8.55M
11/28/2025	$2.68	$2.75	$2.68	$2.73	10.44M
11/27/2025	$2.70	$2.70	$2.66	$2.68	4.11M
11/26/2025	$2.67	$2.69	$2.64	$2.69	8.09M
11/25/2025	$2.70	$2.71	$2.66	$2.67	11.01M
11/24/2025	$2.68	$2.70	$2.66	$2.70	12.64M
11/21/2025	$2.67	$2.69	$2.66	$2.67	5.14M
11/20/2025	$2.67	$2.70	$2.67	$2.67	3.10M
11/19/2025	$2.74	$2.75	$2.67	$2.67	10.43M
11/18/2025	$2.76	$2.76	$2.74	$2.74	4.08M
11/17/2025	$2.74	$2.76	$2.73	$2.76	3.52M
11/14/2025	$2.75	$2.76	$2.73	$2.74	3.15M
11/13/2025	$2.76	$2.77	$2.75	$2.75	4.49M
11/12/2025	$2.78	$2.80	$2.75	$2.75	5.80M
11/11/2025	$2.76	$2.76	$2.74	$2.74	5.54M
11/10/2025	$2.79	$2.82	$2.75	$2.75	6.29M
11/7/2025	$2.76	$2.79	$2.74	$2.79	3.89M
11/6/2025	$2.77	$2.77	$2.74	$2.74	5.41M
11/5/2025	$2.72	$2.77	$2.72	$2.77	10.78M
11/4/2025	$2.74	$2.78	$2.71	$2.72	8.55M
11/3/2025	$2.78	$2.79	$2.73	$2.74	10.08M
10/31/2025	$2.85	$2.85	$2.78	$2.78	5.69M
10/30/2025	$2.81	$2.85	$2.80	$2.85	15.88M
10/29/2025	$2.82	$2.83	$2.80	$2.81	9.10M
10/28/2025	$2.80	$2.83	$2.79	$2.82	19.21M
10/27/2025	$2.80	$2.80	$2.78	$2.80	4.84M
10/24/2025	$2.79	$2.80	$2.77	$2.80	7.34M
10/23/2025	$2.77	$2.78	$2.76	$2.78	5.38M
10/22/2025	$2.76	$2.78	$2.75	$2.78	10.24M
10/21/2025	$2.73	$2.76	$2.72	$2.76	8.03M
10/20/2025	$2.75	$2.76	$2.74	$2.74	5.68M
10/17/2025	$2.73	$2.75	$2.73	$2.75	4.54M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance