Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1WKR8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 54.95 | 0.80 | 1.48% | 55.07 | 56.60 | 52.85 | 0 |
| May 30 2024 | 54.15 | -1.75 | -3.13% | 59.00 | 59.05 | 52.65 | 0 |
| May 29 2024 | 55.90 | 3.65 | 6.99% | 54.57 | 57.10 | 50.90 | 0 |
| May 28 2024 | 52.25 | 7.85 | 17.68% | 46.15 | 53.80 | 43.50 | 0 |
| May 27 2024 | 44.40 | -1.95 | -4.21% | 48.80 | 48.85 | 43.90 | 0 |
| May 24 2024 | 46.35 | 0.00 | 0.00% | 46.90 | 47.90 | 45.15 | 0 |
| May 23 2024 | 46.35 | 0.65 | 1.42% | 47.40 | 50.50 | 42.05 | 0 |
| May 22 2024 | 45.70 | -1.95 | -4.09% | 49.15 | 51.82 | 45.10 | 0 |
| May 21 2024 | 47.65 | 1.00 | 2.14% | 49.00 | 50.30 | 47.20 | 0 |
| May 20 2024 | 46.65 | 3.65 | 8.49% | 44.20 | 46.75 | 41.85 | 0 |
| May 17 2024 | 43.00 | -1.85 | -4.12% | 46.45 | 46.50 | 42.65 | 0 |
| May 16 2024 | 44.85 | -5.75 | -11.36% | 50.27 | 50.37 | 42.05 | 0 |
| May 15 2024 | 50.60 | -0.40 | -0.78% | 50.00 | 53.45 | 50.00 | 0 |
| May 14 2024 | 51.00 | -2.95 | -5.47% | 55.67 | 55.67 | 51.00 | 0 |
| May 13 2024 | 53.95 | -4.10 | -7.06% | 57.00 | 57.45 | 53.20 | 0 |
| May 10 2024 | 58.05 | 4.20 | 7.80% | 53.77 | 59.15 | 52.70 | 0 |
| May 09 2024 | 53.85 | 0.00 | 0.00% | 54.92 | 57.55 | 52.95 | 0 |
| May 08 2024 | 53.85 | 2.50 | 4.87% | 58.00 | 60.85 | 51.55 | 0 |
| May 07 2024 | 51.35 | 16.55 | 47.56% | 32.25 | 59.15 | 26.86 | 11 |
| May 06 2024 | 34.80 | 2.25 | 6.91% | 33.20 | 36.30 | 30.50 | 7 |
| May 03 2024 | 32.55 | -3.95 | -10.82% | 36.10 | 36.10 | 28.76 | 0 |
| May 02 2024 | 36.50 | -7.90 | -17.79% | 44.50 | 45.25 | 33.95 | 0 |
| Apr 30 2024 | 44.40 | 5.90 | 15.32% | 39.27 | 44.80 | 37.20 | 0 |
| Apr 29 2024 | 38.50 | 1.25 | 3.36% | 37.67 | 40.25 | 35.65 | 0 |
| Apr 26 2024 | 37.25 | -7.20 | -16.20% | 46.10 | 46.20 | 36.80 | 0 |
| Apr 25 2024 | 44.45 | 6.40 | 16.82% | 41.37 | 47.85 | 35.50 | 0 |
| Apr 24 2024 | 38.05 | 1.40 | 3.82% | 37.37 | 39.75 | 34.20 | 0 |
| Apr 23 2024 | 36.65 | -12.65 | -25.66% | 47.30 | 47.30 | 36.55 | 0 |
| Apr 22 2024 | 49.30 | 1.85 | 3.90% | 46.60 | 52.30 | 42.40 | 0 |
| Apr 19 2024 | 47.45 | 4.50 | 10.48% | 47.70 | 49.25 | 41.65 | 0 |
| Apr 18 2024 | 42.95 | -0.25 | -0.58% | 44.02 | 47.90 | 41.85 | 0 |
| Apr 17 2024 | 43.20 | -3.70 | -7.89% | 49.05 | 49.20 | 39.45 | 0 |
| Apr 16 2024 | 46.90 | 1.70 | 3.76% | 48.45 | 50.00 | 44.50 | 0 |
| Apr 15 2024 | 45.20 | -1.55 | -3.32% | 49.85 | 49.85 | 38.10 | 0 |
| Apr 12 2024 | 46.75 | 2.75 | 6.25% | 43.77 | 47.75 | 39.65 | 0 |
| Apr 11 2024 | 44.00 | 0.60 | 1.38% | 44.92 | 48.75 | 41.40 | 0 |
| Apr 10 2024 | 43.40 | -5.10 | -10.52% | 48.35 | 50.15 | 41.10 | 0 |
| Apr 09 2024 | 48.50 | 5.00 | 11.49% | 44.87 | 51.15 | 44.72 | 0 |
| Apr 08 2024 | 43.50 | -3.65 | -7.74% | 49.00 | 49.10 | 41.55 | 0 |
| Apr 05 2024 | 47.15 | 0.05 | 0.11% | 49.15 | 53.40 | 46.50 | 0 |
| Apr 04 2024 | 47.10 | -0.20 | -0.42% | 49.00 | 52.15 | 45.60 | 0 |
| Apr 03 2024 | 47.30 | 5.45 | 13.02% | 46.15 | 50.90 | 43.80 | 0 |
| Apr 02 2024 | 41.85 | 11.90 | 39.73% | 33.80 | 41.85 | 28.41 | 0 |
| Mar 28 2024 | 29.95 | 3.07 | 11.42% | 29.08 | 30.80 | 27.36 | 0 |
| Mar 27 2024 | 26.88 | -0.55 | -2.01% | 29.42 | 29.42 | 24.28 | 0 |
| Mar 26 2024 | 27.43 | -0.90 | -3.18% | 28.63 | 29.63 | 26.03 | 0 |
| Mar 25 2024 | 28.33 | -4.72 | -14.28% | 28.88 | 30.80 | 26.23 | 0 |
| Mar 22 2024 | 33.05 | -1.80 | -5.16% | 38.75 | 38.85 | 32.95 | 0 |
| Mar 21 2024 | 34.85 | -1.00 | -2.79% | 36.15 | 40.25 | 33.65 | 0 |
| Mar 20 2024 | 35.85 | -0.30 | -0.83% | 36.90 | 38.45 | 34.30 | 0 |
| Mar 19 2024 | 36.15 | -4.45 | -10.96% | 42.17 | 43.85 | 36.15 | 0 |
| Mar 18 2024 | 40.60 | -6.15 | -13.16% | 46.35 | 46.55 | 40.60 | 0 |
| Mar 15 2024 | 46.75 | -1.00 | -2.09% | 49.50 | 49.55 | 44.30 | 0 |
| Mar 14 2024 | 47.75 | -0.10 | -0.21% | 49.10 | 49.15 | 44.75 | 0 |
| Mar 13 2024 | 47.85 | 0.55 | 1.16% | 47.70 | 49.55 | 44.90 | 0 |
| Mar 12 2024 | 47.30 | -6.20 | -11.59% | 55.77 | 55.87 | 46.80 | 0 |
| Mar 11 2024 | 53.50 | 7.35 | 15.93% | 51.15 | 54.25 | 49.70 | 0 |
| Mar 08 2024 | 46.15 | -4.00 | -7.98% | 51.07 | 51.32 | 45.30 | 0 |
| Mar 07 2024 | 50.15 | -3.30 | -6.17% | 53.67 | 55.95 | 47.30 | 0 |
| Mar 06 2024 | 53.45 | -0.80 | -1.47% | 55.82 | 55.87 | 53.45 | 0 |
| Mar 05 2024 | 54.25 | 1.40 | 2.65% | 55.20 | 58.40 | 52.55 | 0 |
| Mar 04 2024 | 52.85 | 11.60 | 28.12% | 51.70 | 57.55 | 48.90 | 18 |
