Register to chat with like-minded investors on our interactive forums.
PWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 243.26 | -2.42 | -0.99% | 246.66 | 248.2067 | 242.61 | 1,134,677 |
| Apr 18 2024 | 245.68 | -0.28 | -0.11% | 246.92 | 251.61 | 244.47 | 1,114,458 |
| Apr 17 2024 | 245.96 | -2.73 | -1.10% | 249.07 | 250.98 | 243.015 | 911,895 |
| Apr 16 2024 | 248.69 | -0.20 | -0.08% | 247.75 | 250.08 | 245.30 | 756,299 |
| Apr 15 2024 | 248.89 | -5.80 | -2.28% | 258.71 | 259.71 | 248.27 | 794,687 |
| Apr 12 2024 | 254.69 | -3.31 | -1.28% | 255.99 | 257.87 | 252.94 | 631,582 |
| Apr 11 2024 | 258.00 | 3.70 | 1.45% | 254.19 | 258.2307 | 251.95 | 617,500 |
| Apr 10 2024 | 254.30 | -2.10 | -0.82% | 250.43 | 257.04 | 249.31 | 749,622 |
| Apr 09 2024 | 256.40 | -5.86 | -2.23% | 263.19 | 263.52 | 253.645 | 1,026,896 |
| Apr 08 2024 | 262.26 | -0.94 | -0.36% | 263.95 | 264.39 | 260.73 | 534,483 |
| Apr 05 2024 | 263.20 | 4.91 | 1.90% | 259.49 | 265.00 | 258.58 | 652,139 |
| Apr 04 2024 | 258.29 | -4.00 | -1.53% | 264.95 | 265.82 | 256.88 | 969,135 |
| Apr 03 2024 | 262.29 | 6.19 | 2.42% | 255.28 | 263.11 | 255.28 | 861,889 |
| Apr 02 2024 | 256.10 | -3.16 | -1.22% | 256.93 | 256.94 | 252.69 | 915,294 |
| Apr 01 2024 | 259.26 | -0.54 | -0.21% | 259.86 | 260.37 | 257.03 | 810,010 |
| Mar 28 2024 | 259.80 | 0.05 | 0.02% | 259.69 | 261.34 | 259.06 | 745,697 |
| Mar 27 2024 | 259.75 | 0.57 | 0.22% | 261.94 | 262.01 | 258.395 | 626,442 |
| Mar 26 2024 | 259.18 | 3.64 | 1.42% | 257.04 | 260.60 | 256.01 | 1,093,182 |
| Mar 25 2024 | 255.54 | -0.38 | -0.15% | 255.92 | 256.51 | 253.15 | 693,133 |
| Mar 22 2024 | 255.92 | -0.38 | -0.15% | 256.59 | 257.52 | 255.2148 | 910,523 |
| Mar 21 2024 | 256.30 | 6.79 | 2.72% | 252.25 | 256.45 | 251.14 | 973,938 |
| Mar 20 2024 | 249.51 | 3.12 | 1.27% | 246.00 | 250.38 | 245.665 | 816,933 |
| Mar 19 2024 | 246.39 | 2.58 | 1.06% | 243.36 | 246.695 | 242.605 | 583,450 |
| Mar 18 2024 | 243.81 | 1.06 | 0.44% | 245.00 | 246.955 | 242.68 | 527,587 |
| Mar 15 2024 | 242.75 | 0.39 | 0.16% | 240.40 | 243.99 | 240.07 | 1,007,781 |
| Mar 14 2024 | 242.36 | 0.53 | 0.22% | 244.34 | 245.4275 | 239.815 | 714,848 |
| Mar 13 2024 | 241.83 | 0.06 | 0.02% | 241.77 | 243.03 | 240.51 | 484,647 |
| Mar 12 2024 | 241.77 | 2.63 | 1.10% | 239.61 | 242.51 | 237.82 | 776,657 |
| Mar 11 2024 | 239.14 | -2.92 | -1.21% | 241.00 | 242.1407 | 236.57 | 843,158 |
| Mar 08 2024 | 242.06 | -2.26 | -0.93% | 243.51 | 245.175 | 240.51 | 801,960 |
| Mar 07 2024 | 244.32 | 2.52 | 1.04% | 243.50 | 245.42 | 242.49 | 851,761 |
| Mar 06 2024 | 241.80 | 2.09 | 0.87% | 240.97 | 243.58 | 240.51 | 687,984 |
| Mar 05 2024 | 239.71 | -3.63 | -1.49% | 241.81 | 243.95 | 239.14 | 1,121,665 |
| Mar 04 2024 | 243.34 | 2.45 | 1.02% | 242.27 | 245.405 | 240.56 | 805,255 |
| Mar 01 2024 | 240.89 | -0.62 | -0.26% | 239.92 | 242.54 | 238.98 | 845,839 |
| Feb 29 2024 | 241.51 | 2.88 | 1.21% | 239.81 | 242.15 | 236.85 | 1,712,233 |
| Feb 28 2024 | 238.63 | -0.94 | -0.39% | 239.91 | 239.91 | 236.51 | 722,984 |
| Feb 27 2024 | 239.57 | 3.93 | 1.67% | 239.02 | 241.0725 | 236.19 | 1,199,938 |
| Feb 26 2024 | 235.64 | 1.25 | 0.53% | 234.38 | 239.00 | 233.22 | 1,315,672 |
| Feb 23 2024 | 234.39 | 1.46 | 0.63% | 235.51 | 237.31 | 230.72 | 1,515,189 |
| Feb 22 2024 | 232.93 | 21.71 | 10.28% | 222.20 | 235.99 | 221.07 | 2,317,064 |
| Feb 21 2024 | 211.22 | 2.02 | 0.97% | 207.87 | 212.065 | 206.58 | 1,115,750 |
| Feb 20 2024 | 209.20 | -2.24 | -1.06% | 208.48 | 209.36 | 206.61 | 968,831 |
| Feb 16 2024 | 211.44 | -2.62 | -1.22% | 214.04 | 214.12 | 211.01 | 712,525 |
| Feb 15 2024 | 214.06 | 1.42 | 0.67% | 213.91 | 214.485 | 210.745 | 684,527 |
| Feb 14 2024 | 212.64 | 5.80 | 2.80% | 208.84 | 212.95 | 207.54 | 942,856 |
| Feb 13 2024 | 206.84 | -4.76 | -2.25% | 207.67 | 209.00 | 205.82 | 725,104 |
| Feb 12 2024 | 211.60 | 1.49 | 0.71% | 209.37 | 212.115 | 209.37 | 724,054 |
| Feb 09 2024 | 210.11 | 2.34 | 1.13% | 208.00 | 211.00 | 206.425 | 684,243 |
| Feb 08 2024 | 207.77 | -1.13 | -0.54% | 208.83 | 211.775 | 207.07 | 751,536 |
| Feb 07 2024 | 208.90 | 2.79 | 1.35% | 207.59 | 210.94 | 206.20 | 1,019,377 |
| Feb 06 2024 | 206.11 | 3.92 | 1.94% | 202.14 | 206.29 | 200.23 | 1,009,781 |
| Feb 05 2024 | 202.19 | -2.31 | -1.13% | 202.39 | 204.07 | 200.51 | 924,076 |
| Feb 02 2024 | 204.50 | 4.24 | 2.12% | 198.73 | 206.09 | 197.46 | 1,131,740 |
| Feb 01 2024 | 200.26 | 6.21 | 3.20% | 194.84 | 201.37 | 194.84 | 1,134,214 |
| Jan 31 2024 | 194.05 | -3.20 | -1.62% | 197.25 | 197.705 | 193.52 | 1,194,698 |
| Jan 30 2024 | 197.25 | 0.19 | 0.10% | 196.21 | 197.5724 | 194.48 | 1,297,272 |
| Jan 29 2024 | 197.06 | 0.76 | 0.39% | 196.00 | 197.6299 | 194.90 | 1,013,447 |
| Jan 26 2024 | 196.30 | -1.69 | -0.85% | 198.40 | 198.65 | 194.42 | 870,498 |
| Jan 25 2024 | 197.99 | 4.71 | 2.44% | 195.69 | 198.67 | 193.50 | 1,067,545 |
| Jan 24 2024 | 193.28 | -2.28 | -1.17% | 196.28 | 196.89 | 192.62 | 1,200,077 |
| Jan 23 2024 | 195.56 | -7.90 | -3.88% | 204.46 | 204.46 | 187.27 | 3,326,194 |
| Jan 22 2024 | 203.46 | 1.03 | 0.51% | 203.23 | 204.514 | 202.21 | 668,218 |
