Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.89 | -0.21 | -10.00% | 2.03 | 2.03 | 1.85 | 1,283,995 |
| May 27 2024 | 2.10 | -0.01 | -0.47% | 2.11 | 2.14 | 2.10 | 105,317 |
| May 24 2024 | 2.11 | 0.02 | 0.96% | 2.09 | 2.11 | 2.08 | 49,232 |
| May 23 2024 | 2.09 | -0.02 | -0.95% | 2.09 | 2.13 | 2.06 | 166,853 |
| May 22 2024 | 2.11 | -0.07 | -3.21% | 2.20 | 2.20 | 2.075 | 359,212 |
| May 21 2024 | 2.18 | 0.01 | 0.46% | 2.17 | 2.19 | 2.17 | 189,318 |
| May 20 2024 | 2.17 | 0.00 | 0.00% | 2.20 | 2.20 | 2.17 | 55,210 |
| May 17 2024 | 2.17 | -0.03 | -1.36% | 2.17 | 2.20 | 2.16 | 65,507 |
| May 16 2024 | 2.20 | 0.00 | 0.00% | 2.23 | 2.23 | 2.20 | 36,728 |
| May 15 2024 | 2.20 | 0.00 | 0.00% | 2.17 | 2.21 | 2.17 | 28,941 |
| May 14 2024 | 2.20 | 0.04 | 1.85% | 2.16 | 2.20 | 2.15 | 83,801 |
| May 13 2024 | 2.16 | -0.01 | -0.46% | 2.16 | 2.17 | 2.14 | 47,234 |
| May 10 2024 | 2.17 | 0.02 | 0.93% | 2.15 | 2.18 | 2.15 | 69,914 |
| May 09 2024 | 2.15 | -0.06 | -2.71% | 2.20 | 2.20 | 2.14 | 163,808 |
| May 08 2024 | 2.21 | 0.01 | 0.45% | 2.21 | 2.21 | 2.18 | 63,856 |
| May 07 2024 | 2.20 | 0.00 | 0.00% | 2.23 | 2.23 | 2.19 | 38,378 |
| May 06 2024 | 2.20 | -0.01 | -0.45% | 2.21 | 2.23 | 2.20 | 78,387 |
| May 03 2024 | 2.21 | -0.01 | -0.45% | 2.23 | 2.24 | 2.19 | 143,175 |
| May 02 2024 | 2.22 | 0.01 | 0.45% | 2.25 | 2.25 | 2.21 | 524,829 |
| May 01 2024 | 2.21 | -0.02 | -0.90% | 2.24 | 2.24 | 2.19 | 64,413 |
| Apr 30 2024 | 2.23 | 0.01 | 0.45% | 2.22 | 2.25 | 2.22 | 22,641 |
| Apr 29 2024 | 2.22 | -0.04 | -1.77% | 2.26 | 2.26 | 2.22 | 684 |
| Apr 26 2024 | 2.26 | 0.00 | 0.00% | 2.29 | 2.29 | 2.24 | 15,718 |
| Apr 24 2024 | 2.26 | -0.02 | -0.88% | 2.29 | 2.30 | 2.23 | 152,938 |
| Apr 23 2024 | 2.28 | 0.02 | 0.88% | 2.25 | 2.30 | 2.25 | 102,979 |
| Apr 22 2024 | 2.26 | 0.06 | 2.73% | 2.23 | 2.26 | 2.20 | 59,049 |
| Apr 19 2024 | 2.20 | -0.01 | -0.45% | 2.21 | 2.21 | 2.20 | 68,941 |
| Apr 18 2024 | 2.21 | 0.00 | 0.00% | 2.22 | 2.225 | 2.21 | 28,444 |
| Apr 17 2024 | 2.21 | -0.01 | -0.45% | 2.21 | 2.23 | 2.20 | 89,785 |
| Apr 16 2024 | 2.22 | 0.00 | 0.00% | 2.23 | 2.23 | 2.21 | 104,713 |
| Apr 15 2024 | 2.22 | -0.03 | -1.33% | 2.24 | 2.24 | 2.22 | 69,570 |
| Apr 12 2024 | 2.25 | 0.01 | 0.45% | 2.25 | 2.26 | 2.24 | 26,659 |
| Apr 11 2024 | 2.24 | -0.01 | -0.44% | 2.26 | 2.26 | 2.24 | 24,299 |
| Apr 10 2024 | 2.25 | -0.03 | -1.32% | 2.25 | 2.27 | 2.24 | 37,333 |
| Apr 09 2024 | 2.28 | 0.05 | 2.24% | 2.26 | 2.28 | 2.25 | 29,162 |
| Apr 08 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.25 | 2.23 | 61,444 |
| Apr 05 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.25 | 2.23 | 15,814 |
| Apr 04 2024 | 2.23 | 0.00 | 0.00% | 2.24 | 2.25 | 2.22 | 16,911 |
| Apr 03 2024 | 2.23 | -0.02 | -0.89% | 2.25 | 2.25 | 2.21 | 45,476 |
| Apr 02 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.26 | 2.20 | 99,172 |
| Mar 28 2024 | 2.25 | 0.03 | 1.35% | 2.23 | 2.25 | 2.20 | 537,021 |
| Mar 27 2024 | 2.22 | -0.02 | -0.89% | 2.25 | 2.25 | 2.22 | 277,557 |
| Mar 26 2024 | 2.24 | -0.02 | -0.88% | 2.27 | 2.29 | 2.24 | 87,579 |
| Mar 25 2024 | 2.26 | -0.01 | -0.44% | 2.29 | 2.30 | 2.26 | 63,549 |
| Mar 22 2024 | 2.27 | -0.03 | -1.30% | 2.29 | 2.30 | 2.27 | 19,454 |
| Mar 21 2024 | 2.30 | -0.01 | -0.43% | 2.29 | 2.31 | 2.26 | 62,291 |
| Mar 20 2024 | 2.31 | -0.02 | -0.86% | 2.34 | 2.34 | 2.27 | 69,133 |
| Mar 19 2024 | 2.33 | 0.09 | 4.02% | 2.24 | 2.33 | 2.24 | 187,679 |
| Mar 18 2024 | 2.24 | 0.02 | 0.90% | 2.22 | 2.25 | 2.22 | 33,222 |
| Mar 15 2024 | 2.22 | -0.03 | -1.33% | 2.25 | 2.25 | 2.22 | 46,697 |
| Mar 14 2024 | 2.25 | 0.01 | 0.45% | 2.25 | 2.31 | 2.25 | 81,825 |
| Mar 13 2024 | 2.24 | 0.02 | 0.90% | 2.22 | 2.25 | 2.22 | 16,064 |
| Mar 12 2024 | 2.22 | -0.03 | -1.33% | 2.25 | 2.25 | 2.22 | 4,058 |
| Mar 11 2024 | 2.25 | 0.02 | 0.90% | 2.25 | 2.26 | 2.22 | 109,899 |
| Mar 08 2024 | 2.23 | 0.01 | 0.45% | 2.24 | 2.25 | 2.22 | 81,975 |
| Mar 07 2024 | 2.22 | -0.02 | -0.89% | 2.27 | 2.27 | 2.22 | 41,004 |
| Mar 06 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.27 | 2.22 | 120,878 |
| Mar 05 2024 | 2.24 | -0.01 | -0.44% | 2.32 | 2.32 | 2.23 | 131,175 |
| Mar 04 2024 | 2.25 | 0.03 | 1.35% | 2.24 | 2.28 | 2.22 | 56,831 |
| Mar 01 2024 | 2.22 | 0.00 | 0.00% | 2.23 | 2.24 | 2.19 | 114,780 |
| Feb 29 2024 | 2.22 | 0.02 | 0.91% | 2.26 | 2.27 | 2.20 | 73,964 |
