AdvisorShares Dorsey Wrig... (DWSH)
NASDAQ: DWSH
· Real-Time Price · USD
6.87
0.00 (0.00%)
At close: Aug 18, 2025, 3:59 PM
DWSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.87 | 6.88 | 6.83 | 6.86 | 6.86 | -0.15% | 19,768 |
| Aug 15, 2025 | 6.83 | 6.88 | 6.83 | 6.87 | 6.87 | 0.15% | 11,300 |
| Aug 14, 2025 | 6.88 | 6.96 | 6.86 | 6.86 | 6.86 | 0.44% | 30,237 |
| Aug 13, 2025 | 7.05 | 7.05 | 6.81 | 6.83 | 6.82 | -3.39% | 75,400 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.06 | 7.07 | 7.07 | -2.35% | 41,344 |
| Aug 11, 2025 | 7.16 | 7.26 | 7.16 | 7.24 | 7.24 | 0.70% | 57,645 |
| Aug 8, 2025 | 7.18 | 7.21 | 7.15 | 7.19 | 7.19 | 0.00% | 34,350 |
| Aug 7, 2025 | 7.13 | 7.24 | 7.09 | 7.19 | 7.19 | -0.28% | 49,694 |
| Aug 6, 2025 | 7.12 | 7.22 | 7.12 | 7.21 | 7.21 | 0.98% | 23,600 |
| Aug 5, 2025 | 7.15 | 7.22 | 7.14 | 7.14 | 7.14 | -0.83% | 10,000 |
| Aug 4, 2025 | 7.26 | 7.27 | 7.18 | 7.20 | 7.20 | -1.10% | 54,500 |
| Aug 1, 2025 | 7.16 | 7.31 | 7.16 | 7.28 | 7.28 | 1.96% | 122,548 |
| Jul 31, 2025 | 6.97 | 7.14 | 6.97 | 7.14 | 7.14 | 2.59% | 31,351 |
| Jul 30, 2025 | 6.81 | 6.99 | 6.81 | 6.96 | 6.96 | 1.75% | 9,155 |
| Jul 29, 2025 | 6.72 | 6.86 | 6.72 | 6.84 | 6.84 | 1.03% | 5,200 |
| Jul 28, 2025 | 6.73 | 6.77 | 6.73 | 6.77 | 6.77 | 0.30% | 14,200 |
| Jul 25, 2025 | 6.85 | 6.85 | 6.74 | 6.75 | 6.75 | -0.44% | 12,100 |
| Jul 24, 2025 | 6.69 | 6.80 | 6.67 | 6.78 | 6.78 | 1.50% | 21,513 |
| Jul 23, 2025 | 6.75 | 6.75 | 6.68 | 6.68 | 6.68 | -2.05% | 30,500 |
| Jul 22, 2025 | 7.06 | 7.06 | 6.81 | 6.82 | 6.82 | -4.48% | 40,800 |