Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PWSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.11 | -0.01 | -0.06% | 18.33 | 18.50 | 17.95 | 1,504,563 |
| May 09 2024 | 18.12 | -1.03 | -5.38% | 19.15 | 19.48 | 17.88 | 3,319,390 |
| May 08 2024 | 19.15 | 2.51 | 15.08% | 20.90 | 21.49 | 19.01 | 8,807,125 |
| May 07 2024 | 16.64 | 0.04 | 0.24% | 16.57 | 16.66 | 16.15 | 1,534,210 |
| May 06 2024 | 16.60 | 0.02 | 0.12% | 16.64 | 16.905 | 16.57 | 1,361,887 |
| May 03 2024 | 16.58 | -0.31 | -1.84% | 17.13 | 17.155 | 16.495 | 807,659 |
| May 02 2024 | 16.89 | 0.06 | 0.36% | 17.00 | 17.0799 | 16.65 | 2,088,735 |
| May 01 2024 | 16.83 | -0.49 | -2.83% | 17.36 | 17.43 | 16.81 | 1,464,984 |
| Apr 30 2024 | 17.32 | -0.35 | -1.98% | 17.52 | 17.71 | 17.28 | 711,595 |
| Apr 29 2024 | 17.67 | 0.10 | 0.57% | 17.66 | 17.82 | 17.54 | 503,971 |
| Apr 26 2024 | 17.57 | 0.19 | 1.09% | 17.29 | 17.66 | 17.273 | 601,389 |
| Apr 25 2024 | 17.38 | -0.19 | -1.08% | 17.26 | 17.42 | 17.05 | 732,230 |
| Apr 24 2024 | 17.57 | -0.11 | -0.62% | 17.67 | 17.89 | 17.31 | 771,296 |
| Apr 23 2024 | 17.68 | 0.20 | 1.14% | 17.48 | 17.97 | 17.47 | 1,089,338 |
| Apr 22 2024 | 17.48 | 0.02 | 0.11% | 17.61 | 17.65 | 17.325 | 1,440,885 |
| Apr 19 2024 | 17.46 | 0.03 | 0.17% | 17.24 | 17.56 | 17.07 | 1,304,054 |
| Apr 18 2024 | 17.43 | -0.36 | -2.02% | 17.50 | 17.99 | 16.995 | 1,705,509 |
| Apr 17 2024 | 17.79 | -1.94 | -9.83% | 19.01 | 19.585 | 17.43 | 2,737,003 |
| Apr 16 2024 | 19.73 | -0.40 | -1.99% | 19.98 | 20.0699 | 19.57 | 712,491 |
| Apr 15 2024 | 20.13 | -0.45 | -2.19% | 20.70 | 20.84 | 20.13 | 896,517 |
| Apr 12 2024 | 20.58 | -0.13 | -0.63% | 20.63 | 20.82 | 20.50 | 700,929 |
| Apr 11 2024 | 20.71 | -0.46 | -2.17% | 21.29 | 21.30 | 20.70 | 1,004,003 |
| Apr 10 2024 | 21.17 | -0.18 | -0.84% | 20.84 | 21.24 | 20.6198 | 471,721 |
| Apr 09 2024 | 21.35 | -0.06 | -0.28% | 21.50 | 21.68 | 21.14 | 644,579 |
| Apr 08 2024 | 21.41 | 0.35 | 1.66% | 21.06 | 21.54 | 21.03 | 721,649 |
| Apr 05 2024 | 21.06 | 0.21 | 1.01% | 20.79 | 21.135 | 20.57 | 774,583 |
| Apr 04 2024 | 20.85 | 0.05 | 0.24% | 21.01 | 21.29 | 20.82 | 798,021 |
| Apr 03 2024 | 20.80 | 0.06 | 0.29% | 20.48 | 20.92 | 20.385 | 803,199 |
| Apr 02 2024 | 20.74 | -0.16 | -0.77% | 20.45 | 20.85 | 20.28 | 616,749 |
| Apr 01 2024 | 20.90 | -0.39 | -1.83% | 21.19 | 21.33 | 20.68 | 714,847 |
| Mar 28 2024 | 21.29 | 0.39 | 1.87% | 20.93 | 21.32 | 20.87 | 734,091 |
| Mar 27 2024 | 20.90 | 0.04 | 0.19% | 21.08 | 21.16 | 20.75 | 470,272 |
| Mar 26 2024 | 20.86 | -0.07 | -0.33% | 21.14 | 21.14 | 20.49 | 566,416 |
| Mar 25 2024 | 20.93 | 0.02 | 0.10% | 20.98 | 21.12 | 20.86 | 362,367 |
| Mar 22 2024 | 20.91 | 0.00 | 0.00% | 20.76 | 20.96 | 20.76 | 447,624 |
| Mar 21 2024 | 20.91 | -0.24 | -1.13% | 21.28 | 21.29 | 20.73 | 554,001 |
| Mar 20 2024 | 21.15 | 0.17 | 0.81% | 20.97 | 21.4653 | 20.81 | 551,983 |
| Mar 19 2024 | 20.98 | 0.21 | 1.01% | 20.56 | 21.00 | 20.44 | 494,474 |
| Mar 18 2024 | 20.77 | 0.12 | 0.58% | 20.72 | 20.905 | 20.48 | 440,146 |
| Mar 15 2024 | 20.65 | -0.19 | -0.91% | 20.59 | 20.85 | 20.34 | 773,123 |
| Mar 14 2024 | 20.84 | 0.29 | 1.41% | 20.46 | 20.91 | 20.24 | 844,794 |
| Mar 13 2024 | 20.55 | -0.22 | -1.06% | 20.83 | 21.22 | 20.49 | 719,202 |
| Mar 12 2024 | 20.77 | 0.15 | 0.73% | 20.65 | 20.85 | 20.43 | 293,370 |
| Mar 11 2024 | 20.62 | -0.22 | -1.06% | 20.73 | 20.80 | 20.38 | 353,420 |
| Mar 08 2024 | 20.84 | 0.28 | 1.36% | 20.65 | 21.00 | 20.60 | 367,465 |
| Mar 07 2024 | 20.56 | 0.27 | 1.33% | 20.52 | 20.70 | 20.39 | 332,031 |
| Mar 06 2024 | 20.29 | 0.12 | 0.59% | 20.57 | 20.67 | 19.89 | 686,812 |
| Mar 05 2024 | 20.17 | -0.52 | -2.51% | 20.61 | 20.64 | 20.11 | 634,951 |
| Mar 04 2024 | 20.69 | -0.04 | -0.19% | 20.72 | 20.76 | 20.41 | 764,620 |
| Mar 01 2024 | 20.73 | -0.16 | -0.77% | 20.87 | 21.05 | 20.42 | 850,632 |
| Feb 29 2024 | 20.89 | 0.03 | 0.14% | 21.01 | 21.21 | 20.67 | 1,423,641 |
| Feb 28 2024 | 20.86 | -0.84 | -3.87% | 21.23 | 21.28 | 20.03 | 1,862,758 |
| Feb 27 2024 | 21.70 | -0.89 | -3.94% | 23.69 | 23.69 | 21.64 | 1,051,008 |
| Feb 26 2024 | 22.59 | -0.65 | -2.80% | 23.00 | 23.38 | 22.55 | 1,351,174 |
| Feb 23 2024 | 23.24 | -0.10 | -0.43% | 23.53 | 23.68 | 23.11 | 896,387 |
| Feb 22 2024 | 23.34 | 0.44 | 1.92% | 22.74 | 23.79 | 22.7083 | 712,310 |
| Feb 21 2024 | 22.90 | -0.82 | -3.46% | 23.48 | 23.52 | 22.54 | 569,962 |
| Feb 20 2024 | 23.72 | -0.87 | -3.54% | 24.31 | 24.44 | 23.60 | 606,282 |
| Feb 16 2024 | 24.59 | -0.21 | -0.85% | 24.96 | 24.98 | 24.46 | 488,435 |
| Feb 15 2024 | 24.80 | 0.49 | 2.02% | 24.44 | 24.82 | 24.12 | 511,806 |
| Feb 14 2024 | 24.31 | 1.02 | 4.38% | 23.67 | 24.46 | 23.55 | 694,789 |
| Feb 13 2024 | 23.29 | -1.36 | -5.52% | 23.64 | 24.12 | 23.20 | 595,375 |
