Drew Industries Stock Price History (NYSE:DW)

Add to My Stocks
$103.65 $1.65 (1.57%) DW stock closing price Dec 02, 2016 (Closing)

Drew Industries stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Drew Industries price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 106.35 on 29 Nov, 2016 as seen from Drew Industries stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-02105.25105.25102.25103.6524412121.591.59
2016-12-01105.15106.95105.08105.3027031421.941.62
2016-11-30107.00107.60104.30105.1023581821.901.61
2016-11-29104.20107.40103.76106.3544609122.161.63
2016-11-25103.00104.05102.80103.858157721.641.59
2016-11-23102.20103.20102.20102.6021062221.381.58
2016-11-22100.20103.5899.80103.5028832121.561.59
2016-11-21100.45101.1099.35100.0516467320.841.54
2016-11-18100.05101.7599.5099.6029006120.751.53
2016-11-1798.3099.9597.6599.6029810620.751.53
2016-11-1695.4097.8594.6097.7528540620.371.50
2016-11-1594.9596.0594.8595.4025952419.881.46
2016-11-1493.7095.0592.8094.8037374719.751.46
2016-11-1189.7593.0089.7592.8523165619.341.43
2016-11-1090.2591.0588.4089.7021366918.691.38
2016-11-0988.0089.5087.1089.0524154618.551.37
2016-11-0888.4090.0088.0089.3022106318.601.37
2016-11-0788.2588.6587.4088.3530320118.411.36
2016-11-0485.0087.0085.0086.6042357420.091.33
2016-11-0382.6086.4080.6584.2045111019.541.29
2016-11-0286.9588.0586.1087.9031205020.391.40
2016-11-0189.5590.2586.7586.9522682820.171.39
2016-10-3188.3589.7087.6589.5535487620.781.43
2016-10-2888.2789.2286.8088.3522765620.501.41
2016-10-2793.0793.0788.2088.7140007620.581.42
2016-10-2693.4394.3292.3992.5725106421.481.48
2016-10-2593.9894.1993.0694.0133676121.811.50
2016-10-2492.1294.0091.7593.9422142521.801.50
2016-10-2191.2592.2690.9191.5213945121.231.46
2016-10-2092.3893.3192.1392.2419551221.401.47
2016-10-1990.5493.4689.9992.7733220121.521.48
2016-10-1896.4897.2790.2290.2635087520.941.44
2016-10-1793.5494.0792.3992.4417814821.451.48
2016-10-1493.9994.5892.9293.2018873221.621.49
2016-10-1394.8895.1093.7693.9522898221.801.50
2016-10-1295.7096.3594.8595.8713990922.241.53
2016-10-1197.7197.7194.5095.4415981322.141.53
2016-10-1097.2998.3897.0297.8910157322.711.56
2016-10-0796.9597.7995.6897.2425727122.561.55
2016-10-0696.6996.9795.9596.9318117922.491.55
2016-10-0599.0799.0896.8396.9228468722.491.55
2016-10-0499.2599.9798.1698.7717809222.921.58
2016-10-0398.0098.9997.6098.9916657922.971.58
2016-09-3098.4398.7897.4598.0215062422.741.57
2016-09-2999.9499.9497.4997.8611730022.711.56
2016-09-28100.70101.0099.62100.3116287923.271.60
2016-09-2796.01100.3996.00100.2128444723.251.60
2016-09-2696.7498.2296.2697.0116020322.511.55
2016-09-2398.2298.2296.3497.3411301822.591.56
2016-09-2296.9898.6996.5498.2221077122.791.57
2016-09-2195.5496.2994.7396.0836735922.291.54
2016-09-2095.0195.0893.8394.9524797222.031.52
2016-09-1994.5496.3994.3094.7311549821.981.51
2016-09-1695.5195.5194.0694.0825968021.831.50
2016-09-1594.6695.7494.1995.7316239022.211.53
2016-09-1494.3394.8893.5094.4016951221.901.51
2016-09-1395.7896.1293.8794.0522004521.821.50
2016-09-1294.4596.3692.9296.2844376922.341.54
2016-09-0999.5699.5895.1195.1535963722.081.52
2016-09-08101.24101.47100.38100.5112503723.321.61
2016-09-07102.54102.90100.00101.2428364223.491.62
2016-09-06102.60103.19101.54102.2119626223.721.63
2016-09-02101.49102.46100.96102.4617635523.771.64
2016-09-01102.11102.60100.22100.9422510323.421.61
2016-08-31101.74101.85100.20101.8515797923.631.63
2016-08-30102.30102.48101.20101.5820024023.571.62
2016-08-29100.25102.25100.18101.9014178023.641.63
2016-08-26100.58101.5299.51100.0120921323.201.60
2016-08-2598.41100.7198.01100.3926974223.291.60
2016-08-2499.85100.0298.7998.9218794622.951.58
2016-08-23100.10100.5999.5399.8916084123.181.60
2016-08-2299.46100.5098.8799.5319564223.091.59
2016-08-19100.07100.4399.0999.4922406623.081.59
2016-08-1898.34100.5498.19100.5225341423.321.61
2016-08-1797.1998.3196.7098.2722741522.801.57
2016-08-1697.1197.7596.5197.1326826622.541.55
2016-08-1596.2397.1795.5097.0923690522.531.55
2016-08-1296.2796.5995.2995.6513837222.191.53
2016-08-1196.3996.9096.3596.4030104922.371.54
2016-08-1096.5297.4695.7696.1520483822.311.54
2016-08-0996.5797.0195.9396.1923163222.321.54
2016-08-0895.2796.7193.8096.7033533522.441.55
2016-08-0595.0095.6693.2993.4229498721.681.49
2016-08-0490.5896.9390.0094.0564412025.771.58
2016-08-0390.1290.1288.9289.6724225024.571.50
2016-08-0292.1192.1189.5290.5029968424.801.52
2016-08-0191.6092.8490.9192.1134528025.241.55
2016-07-2993.1193.3591.3891.6119314325.101.54
2016-07-2892.6193.6291.9292.9617291825.471.56
Get more Data

Drew Industries Stock Chart

View DW PE ratio, PS ratio stocks charts and compare with peers.
DW Chart
Note: Compare Drew Industries stock price history with the index and industry peers.

Drew Industries Historical Prices: Past 5 years

Max Stock Price 106.35 Nov 29,2016
Min Stock Price 22.16 Dec 06,2011
Avg Stock Price 50.16

Drew Industries Historical PE ratio: Past 5 years

Max PE Ratio 30.98 Oct 22,2013
Min PE Ratio 16.27 Aug 15,2014
Avg PE Ratio 21.76

Drew Industries Historical PS ratio: Past 5 years

Max PS Ratio 1.64 Sep 02,2016
Min PS Ratio 0.77 Dec 06,2012
Avg PS Ratio 1.07

DW Industry Peers

Company Price Change (%)
Tenneco (TEN)59.041.5 (2.48%)
Visteon (VC)79.810.26 (0.33%)
Thor Industries (THO)101.481.5 (1.46%)
Winnebago Industries (WGO)33.050.05 (0.15%)
Patrick Industries (PATK)69.350.45 (0.64%)
Berkshire Hathaway (BRK.A)239070751 (0.31%)
Rexhall Industries (REXLQ)00 (0%)

Drew Industries historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Drew Industries stock analysis. The price and volume changes on a daily basis is provided in the Drew Industries stock price history. A large fluctuation in price and volume indicates a highly volatile stock. DW saw a high of 105.25, and a low of 102.25 on last trading day. The company's P/S ratio was at a high of 1.64 on 02 Sep, 2016 according to our Drew Industries stock market history data. .