Dawson Geophysical Company - Price History
Monthly price history for DWSN (Dawson Geophysical Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.58 | $1.58 |
| April 2024 | $1.58 | $1.58 |
| March 2024 | $1.21 | $1.42 |
| February 2024 | $1.13 | $1.32 |
| January 2024 | $1.49 | $1.74 |
| December 2023 | $1.56 | $1.83 |
| November 2023 | $1.34 | $1.57 |
| October 2023 | $1.37 | $1.60 |
| September 2023 | $1.98 | $2.32 |
| August 2023 | $1.71 | $2 |
| July 2023 | $1.55 | $1.81 |
| June 2023 | $1.73 | $2.03 |
| May 2023 | $1.66 | $1.94 |
| April 2023 | $1.63 | $1.91 |
| March 2023 | $1.32 | $1.55 |
| February 2023 | $1.41 | $1.65 |
| January 2023 | $1.36 | $1.60 |
| December 2022 | $1.67 | $1.96 |
| November 2022 | $1.67 | $1.96 |
| October 2022 | $1.67 | $1.96 |
| September 2022 | $1.36 | $1.59 |
| August 2022 | $0.95 | $1.11 |
| July 2022 | $1.30 | $1.52 |
| June 2022 | $1.14 | $1.34 |
| May 2022 | $1.39 | $1.63 |
| April 2022 | $1.57 | $1.84 |
| March 2022 | $1.99 | $2.33 |
| February 2022 | $1.99 | $2.33 |
| January 2022 | $2 | $2.34 |
| December 2021 | $1.98 | $2.32 |
| November 2021 | $1.98 | $2.32 |
| October 2021 | $1.98 | $2.32 |
| September 2021 | $2.13 | $2.49 |
| August 2021 | $1.65 | $1.93 |
| July 2021 | $2.31 | $2.71 |
| June 2021 | $2.23 | $2.61 |
| May 2021 | $2.04 | $2.39 |
| April 2021 | $1.96 | $2.30 |
| March 2021 | $2.09 | $2.45 |
| February 2021 | $2.43 | $2.85 |
| January 2021 | $2.20 | $2.58 |
| December 2020 | $1.81 | $2.12 |
| November 2020 | $1.69 | $1.98 |
| October 2020 | $1.53 | $1.79 |
| September 2020 | $1.50 | $1.76 |
| August 2020 | $1.51 | $1.77 |
| July 2020 | $1.54 | $1.80 |
| June 2020 | $1.23 | $1.44 |
| May 2020 | $1.13 | $1.32 |
| April 2020 | $1.06 | $1.24 |
| March 2020 | $0.83 | $0.97 |
| February 2020 | $1.76 | $2.06 |
| January 2020 | $2.05 | $2.40 |
| December 2019 | $2.05 | $2.40 |
| November 2019 | $1.93 | $2.26 |
| October 2019 | $2.05 | $2.40 |
| September 2019 | $1.83 | $2.14 |
| August 2019 | $1.80 | $2.11 |
| July 2019 | $2.03 | $2.38 |
| June 2019 | $2.14 | $2.50 |
| May 2019 | $1.91 | $2.24 |
| April 2019 | $2.39 | $2.80 |
| March 2019 | $2.50 | $2.93 |
| February 2019 | $3.08 | $3.61 |
| January 2019 | $3.34 | $3.91 |
| December 2018 | $2.89 | $3.38 |
| November 2018 | $3.18 | $3.72 |
| October 2018 | $4.79 | $5.61 |
| September 2018 | $5.28 | $6.19 |
| August 2018 | $5.29 | $6.20 |
| July 2018 | $6.67 | $7.81 |
| June 2018 | $6.75 | $7.90 |
| May 2018 | $6.06 | $7.10 |
| April 2018 | $5.86 | $7.20 |
| March 2018 | $5.48 | $6.74 |
| February 2018 | $4.48 | $5.51 |
| January 2018 | $5.19 | $6.38 |
| December 2017 | $4.04 | $4.97 |
| November 2017 | $3.98 | $4.90 |
| October 2017 | $3.59 | $4.42 |
| September 2017 | $3.68 | $4.53 |
| August 2017 | $3.40 | $4.18 |
| July 2017 | $3.26 | $4.01 |
| June 2017 | $3.19 | $3.92 |
| May 2017 | $3.13 | $3.85 |
| April 2017 | $4.09 | $5.03 |
| March 2017 | $4.52 | $5.56 |
| February 2017 | $6.28 | $7.72 |
| January 2017 | $6.44 | $7.92 |
| December 2016 | $6.54 | $8.04 |
| November 2016 | $6.38 | $7.85 |
| October 2016 | $5.33 | $6.55 |
| September 2016 | $6.20 | $7.63 |
| August 2016 | $5.86 | $7.21 |
| July 2016 | $6.06 | $7.45 |
| June 2016 | $6.63 | $8.15 |
| May 2016 | $5.87 | $7.22 |
| April 2016 | $4.17 | $5.13 |
| March 2016 | $3.72 | $4.57 |
| February 2016 | $2.77 | $3.41 |
| January 2016 | $2.59 | $3.18 |
| December 2015 | $2.81 | $3.46 |
| November 2015 | $3.60 | $4.43 |
| October 2015 | $2.64 | $3.25 |
| September 2015 | $3.10 | $3.81 |
| August 2015 | $3.76 | $4.63 |
| July 2015 | $3.36 | $4.13 |
| June 2015 | $3.82 | $4.70 |
| May 2015 | $4.40 | $5.41 |
| April 2015 | $4.63 | $5.69 |
| March 2015 | $3.47 | $4.27 |
| February 2015 | $4.26 | $5.24 |
| January 2015 | $4.88 | $2 |
| December 2014 | $5.27 | $2.16 |
| November 2014 | $6.53 | $2.68 |
| October 2014 | $7.66 | $3.14 |
| September 2014 | $9.39 | $3.85 |
| August 2014 | $9.76 | $4 |
| July 2014 | $9.59 | $3.93 |
| June 2014 | $13.30 | $5.45 |
| May 2014 | $11.05 | $4.53 |
| April 2014 | $12.34 | $5.06 |
| March 2014 | $14.52 | $5.95 |
| February 2014 | $15.61 | $6.40 |
| January 2014 | $15.88 | $6.51 |
| December 2013 | $17.81 | $7.30 |
| November 2013 | $17.57 | $7.20 |
| October 2013 | $17.98 | $7.37 |
| September 2013 | $19.25 | $7.89 |
| August 2013 | $19.37 | $7.94 |
| July 2013 | $21.88 | $8.97 |
| June 2013 | $20.05 | $8.22 |
| May 2013 | $20.57 | $8.43 |
| April 2013 | $21.64 | $8.87 |
| March 2013 | $23 | $9.90 |
| February 2013 | $22.24 | $9.57 |
| January 2013 | $21.14 | $9.10 |
| December 2012 | $19.03 | $8.19 |
| November 2012 | $18.30 | $8.04 |
| October 2012 | $16.75 | $7.36 |
| September 2012 | $16.38 | $7.20 |
| August 2012 | $13.88 | $6.10 |
| July 2012 | $15.88 | $6.98 |
| June 2012 | $22.10 | $9.71 |
| May 2012 | $21.32 | $9.37 |
| April 2012 | $25.96 | $11.41 |
| March 2012 | $21.50 | $9.92 |
| February 2012 | $21.98 | $10.14 |
| January 2012 | $17.68 | $8.16 |
| December 2011 | $15.47 | $7.14 |
| November 2011 | $17.45 | $8.05 |
| October 2011 | $12.09 | $5.58 |
| September 2011 | $9.54 | $4.40 |
| August 2011 | $13.83 | $6.38 |
| July 2011 | $15.95 | $7.36 |
| June 2011 | $13.85 | $6.39 |
| May 2011 | $14.30 | $6.60 |
| April 2011 | $17.84 | $8.23 |
| March 2011 | $16.84 | $7.77 |
| February 2011 | $14.52 | $6.70 |
| January 2011 | $9.95 | $4.59 |
| December 2010 | $8.24 | $3.80 |
| November 2010 | $6.98 | $3.22 |
| October 2010 | $8.02 | $3.70 |
| September 2010 | $8.13 | $3.75 |
| August 2010 | $8.04 | $3.71 |
| July 2010 | $7.37 | $3.40 |
| June 2010 | $6.57 | $3.03 |
| May 2010 | $7.32 | $3.38 |
| April 2010 | $8.93 | $4.12 |
| March 2010 | $8.34 | $4.04 |
| February 2010 | $8.50 | $4.12 |
| January 2010 | $8.28 | $4.01 |
| December 2009 | $8.07 | $3.91 |
| November 2009 | $8.30 | $4.02 |
| October 2009 | $8.98 | $4.35 |
| September 2009 | $10.01 | $4.85 |
| August 2009 | $7.97 | $3.86 |
| July 2009 | $9.41 | $4.56 |
| June 2009 | $10.05 | $4.87 |
| May 2009 | $9.62 | $4.66 |
| April 2009 | $6.62 | $3.21 |
| March 2009 | $4.30 | $2.19 |
| February 2009 | $3.83 | $1.95 |
| January 2009 | $4.54 | $2.31 |
| December 2008 | $3.99 | $2.03 |
| November 2008 | $3.64 | $1.85 |
| October 2008 | $4.38 | $2.23 |
| September 2008 | $10.63 | $5.41 |
| August 2008 | $14.31 | $7.28 |
| July 2008 | $15.86 | $8.07 |
| June 2008 | $17.50 | $8.90 |
| May 2008 | $13.68 | $6.96 |
| April 2008 | $14.31 | $7.28 |
| March 2008 | $15.80 | $8.44 |
| February 2008 | $14.90 | $7.96 |
| January 2008 | $14.58 | $7.79 |
| December 2007 | $18.07 | $9.65 |
| November 2007 | $16.94 | $9.05 |
| October 2007 | $20.59 | $11 |
| September 2007 | $19.77 | $10.56 |
| August 2007 | $17.41 | $9.30 |
| July 2007 | $17.60 | $9.40 |
| June 2007 | $20.41 | $10.90 |
| May 2007 | $20.31 | $10.85 |
| April 2007 | $18.81 | $10.05 |
| March 2007 | $15.42 | $8.65 |
| February 2007 | $14.21 | $7.97 |
| January 2007 | $14.58 | $8.18 |
| December 2006 | $14.82 | $8.31 |
| November 2006 | $13.87 | $7.78 |
| October 2006 | $14 | $7.85 |
| September 2006 | $14.62 | $8.20 |
| August 2006 | $16.26 | $9.12 |
| July 2006 | $17.74 | $9.95 |
| June 2006 | $19.15 | $10.74 |
| May 2006 | $20.31 | $11.39 |
| April 2006 | $25.28 | $14.18 |
| March 2006 | $18.58 | $10.94 |
| February 2006 | $14.94 | $8.80 |
| January 2006 | $16.08 | $9.47 |
| December 2005 | $11.55 | $6.80 |
| November 2005 | $10.39 | $6.12 |
| October 2005 | $11.87 | $6.99 |
| September 2005 | $14.77 | $8.70 |
| August 2005 | $17.20 | $10.13 |
| July 2005 | $18.51 | $10.90 |
| June 2005 | $9.22 | $5.43 |
| May 2005 | $6.91 | $4.07 |
| April 2005 | $6.98 | $4.11 |
| March 2005 | $6.79 | $4 |
| February 2005 | $5.60 | $3.30 |
| January 2005 | $4.82 | $2.84 |
| December 2004 | $4.99 | $2.94 |
| November 2004 | $4.58 | $2.70 |
| October 2004 | $4.50 | $2.65 |
| September 2004 | $3.91 | $2.30 |
| August 2004 | $2.97 | $1.75 |
| July 2004 | $3.23 | $1.90 |
| June 2004 | $4.11 | $2.42 |
| May 2004 | $2.73 | $1.61 |
| April 2004 | $2.67 | $1.57 |
| March 2004 | $2.11 | $1.24 |
| February 2004 | $1.29 | $0.76 |
| January 2004 | $1.38 | $0.82 |
| December 2003 | $1.61 | $0.95 |
| November 2003 | $1.02 | $0.60 |
| October 2003 | $0.68 | $0.40 |
| September 2003 | $1.27 | $0.75 |
| August 2003 | $1 | $0.59 |
| July 2003 | $0.46 | $0.27 |
| June 2003 | $0.26 | $0.15 |
| May 2003 | $0.14 | $0.08 |
| April 2003 | $0.14 | $0.08 |
| March 2003 | $0.15 | $0.09 |
| February 2003 | $0.14 | $0.08 |
| January 2003 | $0.15 | $0.09 |
| December 2002 | $0.11 | $0.06 |
| November 2002 | $0.22 | $0.13 |
| October 2002 | $0.24 | $0.14 |
| September 2002 | $0.26 | $0.15 |
| August 2002 | $0.39 | $0.23 |
| July 2002 | $0.37 | $0.22 |
| June 2002 | $0.42 | $0.25 |
| May 2002 | $0.66 | $0.39 |
| April 2002 | $0.51 | $0.30 |
| March 2002 | $0.51 | $0.30 |
| February 2002 | $0.39 | $0.23 |
| January 2002 | $0.32 | $0.19 |
| December 2001 | $0.90 | $0.53 |
| November 2001 | $0.95 | $0.56 |
| October 2001 | $1.24 | $0.73 |
| September 2001 | $0.85 | $0.50 |
| August 2001 | $1.36 | $0.80 |
| July 2001 | $1.27 | $0.75 |
| June 2001 | $1.66 | $0.98 |
| May 2001 | $1.83 | $1.08 |
| April 2001 | $1.78 | $1.05 |
| March 2001 | $2.02 | $1.19 |
| February 2001 | $1.70 | $1 |
| January 2001 | $2.12 | $1.25 |
| December 2000 | $1.80 | $1.06 |
| November 2000 | $1.17 | $0.69 |
| October 2000 | $1.49 | $0.88 |
| September 2000 | $1.27 | $0.75 |
| August 2000 | $1.49 | $0.88 |
| July 2000 | $1.91 | $1.12 |
| June 2000 | $2.02 | $1.19 |
| May 2000 | $2.07 | $1.22 |
| April 2000 | $1.27 | $0.75 |
| March 2000 | $1.80 | $1.06 |
| February 2000 | $1.70 | $1 |
| January 2000 | $1.70 | $1 |
| December 1999 | $1.70 | $1 |
| November 1999 | $0.96 | $0.56 |
| October 1999 | $1.43 | $0.84 |
| September 1999 | $1.27 | $0.75 |
| August 1999 | $0.96 | $0.56 |
| July 1999 | $2.02 | $1.19 |
| June 1999 | $2.23 | $1.31 |
| May 1999 | $1.91 | $1.12 |
| April 1999 | $2.12 | $1.25 |
| March 1999 | $2.12 | $1.25 |
| February 1999 | $2.55 | $1.50 |
| January 1999 | $1.91 | $1.12 |
| December 1998 | $1.70 | $1 |
| November 1998 | $2.12 | $1.25 |
| October 1998 | $2.55 | $0.50 |
| September 1998 | $3.18 | $0.62 |
| August 1998 | $3.50 | $0.69 |
| July 1998 | $3.50 | $0.69 |
| June 1998 | $3.50 | $0.69 |
| May 1998 | $3.18 | $0.62 |
| April 1998 | $5.09 | $1 |
| March 1998 | $4.78 | $0.94 |
| February 1998 | $5.09 | $1 |
| January 1998 | $5.09 | $1 |
| December 1997 | $5.41 | $1.06 |
| November 1997 | $5.41 | $1.06 |
| October 1997 | $8.28 | $1.62 |
| September 1997 | $7 | $1.38 |
| August 1997 | $8.92 | $1.75 |
| July 1997 | $7.64 | $1.50 |
| June 1997 | $5.09 | $1 |
| May 1997 | $6.37 | $1.25 |
| April 1997 | $4.46 | $0.88 |
| March 1997 | $8.28 | $1.62 |
| February 1997 | $9.94 | $10.15 |
| January 1997 | $8.92 | $1.75 |
| December 1996 | $7.64 | $1.50 |
| November 1996 | $6.69 | $1.31 |
| October 1996 | $6.37 | $1.25 |
| September 1996 | $8.28 | $1.62 |
| August 1996 | $5.09 | $1 |
| July 1996 | $7.64 | $1.50 |
| June 1996 | $5.09 | $1 |
| May 1996 | $3.82 | $0.75 |
| April 1996 | $1.91 | $0.38 |
| March 1996 | $5.68 | $5.80 |
| February 1996 | $5.09 | $1 |
| January 1996 | $1.91 | $0.38 |
| December 1995 | $5.73 | $1.12 |
| November 1995 | $8.92 | $1.75 |
| October 1995 | $7.10 | $7.25 |
| September 1995 | $6.37 | $1.25 |
| August 1995 | $8.92 | $1.75 |
| July 1995 | $12.74 | $2.50 |
| June 1995 | $14.01 | $2.75 |
| May 1995 | $12.74 | $2.50 |
| April 1995 | $12.74 | $2.50 |
| March 1995 | $12.74 | $2.50 |
| February 1995 | $12.74 | $2.50 |
| January 1995 | $16.56 | $3.25 |
| December 1994 | $20.38 | $4 |
| November 1994 | $19.10 | $3.75 |
| October 1994 | $21.65 | $4.25 |
| September 1994 | $19.10 | $3.75 |
| August 1994 | $15.28 | $3 |
| July 1994 | $14.01 | $2.75 |
| June 1994 | $11.46 | $2.25 |
| May 1994 | $11.46 | $2.25 |
| April 1994 | $11.46 | $2.25 |
| March 1994 | $8.62 | $8.62 |
| February 1994 | $8 | $8 |
| January 1994 | $8.25 | $8.25 |
| December 1993 | $7.38 | $7.38 |
| November 1993 | $7.50 | $7.50 |
| October 1993 | $8.75 | $8.75 |
| September 1993 | $8.75 | $8.75 |
| August 1993 | $9.75 | $9.75 |
| July 1993 | $9.75 | $9.75 |
| June 1993 | $9.12 | $9.12 |
| May 1993 | $8.62 | $8.62 |
| April 1993 | $7.25 | $7.25 |
| March 1993 | $7.25 | $7.25 |
| February 1993 | $6.69 | $7 |
| January 1993 | $6.50 | $6.50 |
| December 1992 | $5.50 | $5.50 |
| November 1992 | $5.25 | $5.25 |
| October 1992 | $4.88 | $4.88 |
| September 1992 | $4.88 | $4.88 |
| August 1992 | $4.50 | $4.50 |
| July 1992 | $4.38 | $4.38 |
| June 1992 | $4.50 | $4.50 |
| May 1992 | $5 | $5 |
| April 1992 | $4.25 | $4.25 |
| March 1992 | $4.38 | $4.38 |
| February 1992 | $4.25 | $4.25 |
| January 1992 | $4.25 | $4.25 |
| December 1991 | $4.12 | $4.12 |
| November 1991 | $4 | $4 |
| October 1991 | $4.38 | $4.38 |
| September 1991 | $4.25 | $4.25 |
| August 1991 | $4.50 | $4.50 |
| July 1991 | $5 | $5 |
| June 1991 | $4.25 | $4.25 |
| May 1991 | $4.25 | $4.25 |
| April 1991 | $4 | $4 |
| March 1991 | $3.88 | $3.88 |
| February 1991 | $3.88 | $3.88 |
| January 1991 | $3.62 | $3.62 |
| December 1990 | $3.12 | $3.12 |
| November 1990 | $3.50 | $3.50 |
| October 1990 | $3.75 | $3.75 |
| September 1990 | $4.50 | $4.50 |
| August 1990 | $4.81 | $4.81 |
| July 1990 | $3.12 | $3.12 |
| June 1990 | $3.50 | $3.50 |
| May 1990 | $4.38 | $4.38 |
| April 1990 | $4.62 | $4.62 |
| March 1990 | $4.75 | $4.75 |
DWSN
Price: $1.49
52 week price:
Forward Dividend Yield: 85.91%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: -0.45 USD
P/E Ratio: -2.95
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 1008
Ebitda: 5.6 millionMarket Capitalization: 55.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 1