Dawson Geophysical Company (DWSN) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +52.2%
- 3M
- +117.1%
- YTD
- +292.6%
- 1Y
- +378.2%
- 3Y
- +53.2%
- 5Y
- +19.0%
Loading 10-year price history...
DWSN Historical Performance
DWSN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -88.3%
- 2003 annual price return
- +1420.9%
- 2004 annual price return
- +209.3%
- 2005 annual price return
- +134.5%
- 2006 annual price return
- +20.9%
- 2007 annual price return
- +27.9%
- 2008 annual price return
- -79.0%
- 2009 annual price return
- +80.0%
- 2010 annual price return
- -2.7%
- 2011 annual price return
- +92.0%
- 2012 annual price return
- +20.6%
- 2013 annual price return
- -10.9%
- 2014 annual price return
- -70.3%
- 2015 annual price return
- -49.2%
- 2016 annual price return
- +128.7%
- 2017 annual price return
- -37.8%
- 2018 annual price return
- -30.0%
- 2019 annual price return
- -30.4%
- 2020 annual price return
- -11.7%
- 2021 annual price return
- +11.5%
- 2022 annual price return
- -15.9%
- 2023 annual price return
- -7.6%
- 2024 annual price return
- -23.0%
- 2025 annual price return
- +13.9%
- 2026 annual price return
- +111.1%
DWSN Stock Price Trajectory (1994–2026)
As of July 7, 2026, Dawson Geophysical Company (DWSN) trades at $6.36, representing a +378.2% return over the past year. The stock has delivered a +151.1% total return over five years (+19.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $32.94 on May 4, 2006. From this peak, DWSN has corrected -80.7%, currently trading 127% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers TGLS (-38.6% 1Y), MIND (-38.4% 1Y), and TGS (+8.8% 1Y), DWSN has outperformed the peer group average. Compare DWSN vs TGLS →
DWSN Historical Price Data · from 1994
Rows 1–50 of 8,117| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 5.95 | 6.66 | 5.89 | 6.36 | 294K | +7.98% |
| 2026-07-02 | 5.97 | 6.08 | 5.43 | 5.89 | 148K | -1.67% |
| 2026-07-01 | 5.79 | 6.25 | 5.67 | 5.99 | 183K | +0.84% |
| 2026-06-30 | 5.76 | 5.95 | 5.64 | 5.94 | 149K | +4.95% |
| 2026-06-29 | 5.45 | 5.71 | 5.45 | 5.66 | 254K | +6.19% |
| 2026-06-26 | 4.85 | 5.33 | 4.79 | 5.33 | 0 | +9.90% |
| 2026-06-25 | 4.41 | 4.88 | 4.41 | 4.85 | 119K | +11.49% |
| 2026-06-24 | 4.55 | 4.68 | 4.26 | 4.35 | 47K | -4.81% |
| 2026-06-23 | 4.35 | 4.71 | 4.35 | 4.57 | 48K | +1.78% |
| 2026-06-22 | 4.19 | 4.59 | 4.13 | 4.49 | 82K | +4.66% |
| 2026-06-18 | 4.57 | 4.67 | 4.25 | 4.29 | 55K | -9.11% |
| 2026-06-17 | 4.49 | 4.80 | 4.49 | 4.72 | 43K | +6.79% |
| 2026-06-16 | 4.26 | 4.47 | 4.26 | 4.42 | 29K | +0.23% |
| 2026-06-15 | 4.55 | 4.87 | 4.41 | 4.41 | 86K | -4.75% |
| 2026-06-12 | 4.60 | 4.74 | 4.50 | 4.63 | 54K | -2.53% |
| 2026-06-11 | 4.95 | 4.95 | 4.68 | 4.75 | 112K | -2.46% |
| 2026-06-10 | 4.35 | 4.88 | 4.34 | 4.87 | 144K | +14.59% |
| 2026-06-09 | 4.22 | 4.35 | 3.96 | 4.25 | 40K | +1.67% |
| 2026-06-08 | 4.04 | 4.38 | 4.04 | 4.18 | 57K | +5.03% |
| 2026-06-05 | 4.38 | 4.42 | 3.95 | 3.98 | 32K | -9.75% |
| 2026-06-04 | 4.39 | 4.51 | 4.29 | 4.41 | 71K | -3.29% |
| 2026-06-03 | 4.12 | 4.59 | 4.12 | 4.56 | 75K | +9.35% |
| 2026-06-02 | 3.98 | 4.25 | 3.81 | 4.17 | 59K | +3.99% |
| 2026-06-01 | 4.01 | 4.35 | 3.88 | 4.01 | 185K | +3.08% |
| 2026-05-29 | 3.81 | 3.92 | 3.71 | 3.89 | 36K | +3.73% |
| 2026-05-28 | 3.85 | 3.97 | 3.55 | 3.75 | 106K | -3.85% |
| 2026-05-27 | 4.12 | 4.12 | 3.79 | 3.90 | 55K | -5.34% |
| 2026-05-26 | 4.13 | 4.14 | 3.99 | 4.12 | 97K | -0.24% |
| 2026-05-22 | 4.20 | 4.20 | 3.95 | 4.13 | 0 | -1.20% |
| 2026-05-21 | 4.25 | 4.25 | 3.92 | 4.18 | 97K | -1.65% |
| 2026-05-20 | 4.37 | 4.46 | 4.13 | 4.25 | 86K | -1.62% |
| 2026-05-19 | 4.49 | 4.50 | 3.80 | 4.32 | 198K | -3.36% |
| 2026-05-18 | 4.14 | 4.61 | 3.91 | 4.47 | 246K | +14.32% |
| 2026-05-15 | 4.36 | 4.79 | 3.80 | 3.91 | 562K | +1.30% |
| 2026-05-14 | 3.60 | 3.93 | 3.47 | 3.86 | 150K | +13.20% |
| 2026-05-13 | 3.41 | 3.45 | 3.36 | 3.41 | 19K | -2.29% |
| 2026-05-12 | 3.49 | 3.58 | 3.33 | 3.49 | 15K | +0.58% |
| 2026-05-11 | 3.22 | 3.62 | 3.19 | 3.47 | 63K | +10.51% |
| 2026-05-08 | 3.39 | 3.46 | 3.14 | 3.14 | 47K | -5.99% |
| 2026-05-07 | 3.33 | 3.35 | 3.24 | 3.34 | 101K | -4.02% |
| 2026-05-06 | 3.48 | 3.51 | 3.44 | 3.48 | 69K | -4.92% |
| 2026-05-05 | 3.66 | 3.83 | 3.65 | 3.66 | 57K | +1.10% |
| 2026-05-04 | 3.45 | 3.75 | 3.33 | 3.62 | 148K | +5.23% |
| 2026-05-01 | 3.25 | 3.45 | 3.21 | 3.44 | 60K | +3.93% |
| 2026-04-30 | 3.36 | 3.36 | 3.10 | 3.31 | 63K | -1.49% |
| 2026-04-29 | 3.57 | 3.57 | 3.26 | 3.36 | 91K | -5.88% |
| 2026-04-28 | 3.80 | 3.83 | 3.43 | 3.57 | 109K | -1.11% |
| 2026-04-27 | 3.30 | 3.87 | 3.30 | 3.61 | 360K | +11.42% |
| 2026-04-24 | 2.92 | 3.30 | 2.88 | 3.24 | 96K | +9.83% |
| 2026-04-23 | 2.67 | 2.95 | 2.63 | 2.95 | 61K | +13.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DWSN — Frequently Asked Questions
Quick answers to the most common questions about buying DWSN stock.
How has DWSN stock performed recently?
DWSN returned +378.2% over the past year, beating its 5-year annualized CAGR of +19.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DWSN's all-time high price?
Dawson Geophysical Company reached $32.94 on 2006-05-04. The 52-week high is $6.66. Current 1-year return of +378.2% places the stock closer to historical peaks.
Where can I download DWSN historical price data?
This page provides DWSN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.