Register for streaming realtime charts, analysis tools, and prices.
PWFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.45 | -0.01 | -0.18% | 5.46 | 5.525 | 5.36 | 542,825 |
| May 17 2024 | 5.46 | 0.01 | 0.18% | 5.38 | 5.51 | 5.355 | 546,666 |
| May 16 2024 | 5.45 | -0.05 | -0.91% | 5.52 | 5.53 | 5.35 | 584,310 |
| May 15 2024 | 5.50 | 0.05 | 0.92% | 5.38 | 5.56 | 5.38 | 1,333,583 |
| May 14 2024 | 5.45 | -0.03 | -0.55% | 5.51 | 5.53 | 5.29 | 757,682 |
| May 13 2024 | 5.48 | 0.28 | 5.38% | 5.21 | 5.52 | 5.19 | 919,383 |
| May 10 2024 | 5.20 | 0.16 | 3.17% | 5.04 | 5.24 | 5.00 | 666,066 |
| May 09 2024 | 5.04 | 0.08 | 1.61% | 4.99 | 5.15 | 4.96 | 571,564 |
| May 08 2024 | 4.96 | -0.16 | -3.13% | 5.18 | 5.19 | 4.93 | 673,907 |
| May 07 2024 | 5.12 | -0.09 | -1.73% | 5.20 | 5.425 | 5.08 | 2,363,447 |
| May 06 2024 | 5.21 | 0.22 | 4.41% | 5.02 | 5.28 | 4.9517 | 1,785,561 |
| May 03 2024 | 4.99 | -0.02 | -0.40% | 5.10 | 5.10 | 4.81 | 904,984 |
| May 02 2024 | 5.01 | 0.12 | 2.45% | 4.91 | 5.07 | 4.71 | 676,760 |
| May 01 2024 | 4.89 | 0.10 | 2.09% | 4.70 | 5.15 | 4.70 | 937,659 |
| Apr 30 2024 | 4.79 | 0.13 | 2.79% | 4.66 | 4.815 | 4.60 | 800,897 |
| Apr 29 2024 | 4.66 | 0.13 | 2.87% | 4.53 | 4.74 | 4.51 | 792,228 |
| Apr 26 2024 | 4.53 | 0.20 | 4.62% | 4.37 | 4.53 | 4.29 | 965,099 |
| Apr 25 2024 | 4.33 | 0.11 | 2.61% | 4.16 | 4.37 | 4.02 | 660,180 |
| Apr 24 2024 | 4.22 | 0.03 | 0.72% | 4.19 | 4.36 | 4.175 | 642,271 |
| Apr 23 2024 | 4.19 | 0.13 | 3.20% | 4.05 | 4.33 | 3.955 | 727,868 |
| Apr 22 2024 | 4.06 | 0.07 | 1.75% | 3.96 | 4.09 | 3.91 | 470,827 |
| Apr 19 2024 | 3.99 | -0.07 | -1.72% | 4.02 | 4.02 | 3.845 | 648,178 |
| Apr 18 2024 | 4.06 | 0.01 | 0.25% | 4.02 | 4.12 | 3.86 | 801,120 |
| Apr 17 2024 | 4.05 | -0.01 | -0.25% | 4.08 | 4.17 | 4.005 | 306,699 |
| Apr 16 2024 | 4.06 | -0.17 | -4.02% | 4.18 | 4.275 | 3.98 | 431,304 |
| Apr 15 2024 | 4.23 | 0.04 | 0.95% | 4.18 | 4.24 | 4.085 | 811,900 |
| Apr 12 2024 | 4.19 | -0.06 | -1.41% | 4.25 | 4.287 | 4.01 | 676,412 |
| Apr 11 2024 | 4.25 | 0.09 | 2.16% | 4.22 | 4.39 | 4.035 | 1,055,787 |
| Apr 10 2024 | 4.16 | -0.31 | -6.94% | 4.42 | 4.46 | 4.15 | 746,393 |
| Apr 09 2024 | 4.47 | 0.04 | 0.90% | 4.45 | 4.66 | 4.33 | 729,160 |
| Apr 08 2024 | 4.43 | -0.31 | -6.54% | 4.64 | 4.75 | 4.39 | 703,558 |
| Apr 05 2024 | 4.74 | 0.17 | 3.72% | 4.57 | 4.85 | 4.54 | 715,627 |
| Apr 04 2024 | 4.57 | -0.18 | -3.79% | 4.75 | 5.04 | 4.51 | 856,956 |
| Apr 03 2024 | 4.75 | -0.37 | -7.23% | 5.18 | 5.32 | 4.58 | 1,174,861 |
| Apr 02 2024 | 5.12 | 0.20 | 4.07% | 5.235 | 5.67 | 5.01 | 2,026,500 |
| Apr 01 2024 | 4.92 | -0.42 | -7.87% | 5.58 | 5.6378 | 4.82 | 2,131,097 |
| Mar 28 2024 | 5.34 | 0.40 | 8.10% | 5.00 | 5.49 | 4.90 | 1,739,382 |
| Mar 27 2024 | 4.94 | 0.15 | 3.13% | 4.79 | 5.05 | 4.73 | 987,291 |
| Mar 26 2024 | 4.79 | 0.16 | 3.46% | 4.62 | 4.81 | 4.56 | 840,255 |
| Mar 25 2024 | 4.63 | 0.10 | 2.21% | 4.54 | 4.68 | 4.42 | 5,545,963 |
| Mar 22 2024 | 4.53 | -0.14 | -3.00% | 4.65 | 4.72 | 4.50 | 1,780,155 |
| Mar 21 2024 | 4.67 | 0.06 | 1.30% | 4.56 | 4.72 | 4.43 | 1,351,679 |
| Mar 20 2024 | 4.61 | 0.53 | 12.99% | 4.14 | 4.625 | 4.10 | 2,030,525 |
| Mar 19 2024 | 4.08 | 0.16 | 4.08% | 3.97 | 4.14 | 3.81 | 998,619 |
| Mar 18 2024 | 3.92 | 0.29 | 7.99% | 3.71 | 3.98 | 3.65 | 1,128,902 |
| Mar 15 2024 | 3.63 | -0.14 | -3.71% | 3.83 | 3.86 | 3.58 | 844,363 |
| Mar 14 2024 | 3.77 | 0.21 | 5.90% | 3.58 | 4.19 | 3.58 | 2,322,443 |
| Mar 13 2024 | 3.56 | 0.40 | 12.66% | 3.23 | 3.60 | 3.176 | 1,490,097 |
| Mar 12 2024 | 3.16 | 0.26 | 8.97% | 2.90 | 3.20 | 2.88 | 863,722 |
| Mar 11 2024 | 2.90 | -0.09 | -3.01% | 3.00 | 3.06 | 2.89 | 387,214 |
| Mar 08 2024 | 2.99 | -0.14 | -4.47% | 3.12 | 3.12 | 2.93 | 236,199 |
| Mar 07 2024 | 3.13 | 0.01 | 0.32% | 3.12 | 3.13 | 3.05 | 81,817 |
| Mar 06 2024 | 3.12 | -0.02 | -0.64% | 3.14 | 3.15 | 3.07 | 154,076 |
| Mar 05 2024 | 3.14 | -0.03 | -0.95% | 3.16 | 3.16 | 3.11 | 97,477 |
| Mar 04 2024 | 3.17 | -0.01 | -0.31% | 3.16 | 3.1999 | 3.11 | 138,916 |
| Mar 01 2024 | 3.18 | 0.01 | 0.32% | 3.21 | 3.24 | 3.12 | 136,557 |
| Feb 29 2024 | 3.17 | 0.02 | 0.63% | 3.19 | 3.21 | 3.10 | 283,028 |
| Feb 28 2024 | 3.15 | 0.02 | 0.64% | 3.15 | 3.186 | 3.11 | 97,598 |
| Feb 27 2024 | 3.13 | 0.08 | 2.62% | 3.09 | 3.20 | 3.09 | 66,896 |
| Feb 26 2024 | 3.05 | 0.06 | 2.01% | 2.97 | 3.10 | 2.9318 | 57,368 |
| Feb 23 2024 | 2.99 | 0.01 | 0.34% | 2.86 | 3.03 | 2.86 | 151,190 |
| Feb 22 2024 | 2.98 | 0.05 | 1.71% | 2.97 | 2.98 | 2.915 | 115,747 |
| Feb 21 2024 | 2.93 | -0.06 | -2.01% | 2.97 | 2.99 | 2.85 | 95,242 |
