Powell Industries, Inc. (PW2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.6 | 18.430525558 | 138.9 | 163.69999 | 138.9 | 173 | 152.20924855 | DE |
| 4 | -1.8 | -1.08238123873 | 166.3 | 168.9 | 122 | 161 | 153.08889459 | DE |
| 12 | -61.9 | -27.3409893993 | 226.4 | 242 | 122 | 215 | 172.2332288 | DE |
| 26 | -70.5 | -30 | 235 | 344.8 | 122 | 307 | 232.80382894 | DE |
| 52 | 26.1 | 18.8583815029 | 138.4 | 344.8 | 119.2 | 275 | 204.08970646 | DE |
| 156 | 86 | 109.554140127 | 78.5 | 344.8 | 68.5 | 245 | 184.49443532 | DE |
| 260 | 86 | 109.554140127 | 78.5 | 344.8 | 68.5 | 245 | 184.49443532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 163.69999 | 6.7 | 4.27 | 163.69999 | 163.69999 | 163.69999 | 17 |
| 1745526420 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1745440020 | 157 | 11.2 | 7.68 | 148.9 | 158 | 148.9 | 198 |
| 1745353620 | 145.8 | -4.1 | -2.74 | 138.9 | 145.8 | 138.9 | 148 |
| 1744921620 | 149.9 | 3.4 | 2.32 | 146.4 | 149.9 | 146.4 | 156 |
| 1744835220 | 146.5 | -8.5 | -5.48 | 149.9 | 152.4 | 146.5 | 76 |
| 1744748820 | 155 | -0.1 | -0.06 | 154.9 | 155 | 154.9 | 16 |
| 1744662420 | 155.1 | 4.4 | 2.92 | 155.1 | 155.1 | 155.1 | 91 |
| 1744403220 | 150.69999 | -9.8 | -6.11 | 155.6 | 155.6 | 150.69999 | 46 |
| 1744316820 | 160.5 | -6.5 | -3.89 | 165.1 | 165.1 | 160.5 | 182 |
| 1744230420 | 167 | 1.3 | 0.78 | 144.5 | 167 | 144.5 | 43 |
| 1744144020 | 165.69999 | 16.4 | 10.98 | 155.8 | 165.69999 | 155.8 | 144 |
| 1744057620 | 149.3 | 5.5 | 3.82 | 144.3 | 164.9 | 122 | 349 |
| 1743798420 | 143.8 | -9.5 | -6.20 | 149.19999 | 149.19999 | 141.1 | 295 |
| 1743712020 | 153.3 | -15.6 | -9.24 | 159.9 | 159.9 | 147 | 162 |
| 1743625620 | 168.9 | 13.2 | 8.48 | 164.1 | 168.9 | 160.9 | 14 |
| 1743539220 | 155.69999 | -1 | -0.64 | 157.5 | 158.5 | 155.69999 | 46 |
| 1743452820 | 156.69999 | -5.1 | -3.15 | 158.5 | 158.5 | 151.4 | 334 |
| 1743197220 | 161.8 | -5.6 | -3.35 | 166.3 | 166.6 | 161.8 | 305 |
| 1743110820 | 167.4 | -8.5 | -4.83 | 171 | 171 | 167.4 | 134 |
| 1743024420 | 175.9 | -7.8 | -4.25 | 183.5 | 183.5 | 175.9 | 644 |
| 1742938020 | 183.7 | 2.2 | 1.21 | 182.4 | 183.8 | 181.6 | 261 |
| 1742851620 | 181.5 | 11.8 | 6.95 | 170.6 | 181.5 | 170.6 | 167 |
| 1742592420 | 169.69999 | 3 | 1.80 | 165.6 | 169.69999 | 165 | 76 |
| 1742506020 | 166.69999 | 0 | 0.00 | 166.69999 | 166.69999 | 166.69999 | 0 |
| 1742419620 | 166.69999 | 2.4 | 1.46 | 165.69999 | 166.8 | 162.6 | 124 |
| 1742333220 | 164.3 | -2.1 | -1.26 | 163.4 | 166.3 | 163.4 | 230 |
| 1742246820 | 166.4 | 7.7 | 4.85 | 162.19999 | 166.4 | 162.19999 | 28 |
| 1741987620 | 158.69999 | 4.4 | 2.85 | 155.3 | 160.19999 | 155 | 311 |
| 1741901220 | 154.3 | 1.7 | 1.11 | 152.19999 | 154.5 | 149.9 | 128 |
| 1741814820 | 152.6 | 1.8 | 1.19 | 152.3 | 153 | 152.3 | 58 |
| 1741728420 | 150.8 | 5.8 | 4.00 | 147.5 | 151.5 | 147.5 | 22 |
| 1741642020 | 145 | -5 | -3.33 | 148.8 | 148.8 | 140.8 | 243 |
| 1741382820 | 150 | 5.6 | 3.88 | 146.3 | 150 | 141.9 | 192 |
| 1741296420 | 144.4 | -0.6 | -0.41 | 146.6 | 147.19999 | 141 | 613 |
| 1741210020 | 145 | -3.8 | -2.55 | 145.4 | 152.5 | 145 | 511 |
| 1741123620 | 148.8 | -2 | -1.33 | 147.19999 | 149.1 | 141.3 | 583 |
| 1741037220 | 150.8 | -9.4 | -5.87 | 164.3 | 164.4 | 150.8 | 157 |
| 1740778020 | 160.19999 | 1 | 0.63 | 160.8 | 161.69999 | 158.6 | 131 |
| 1740691620 | 159.19999 | -9.8 | -5.80 | 166.9 | 166.9 | 159.19999 | 58 |
| 1740605220 | 169 | 5.7 | 3.49 | 165.4 | 170.1 | 165.4 | 264 |
| 1740518820 | 163.3 | 2.5 | 1.55 | 160.6 | 163.3 | 154.6 | 132 |
| 1740432420 | 160.8 | -10.3 | -6.02 | 169 | 170 | 159.9 | 568 |
| 1740173220 | 171.1 | -11.3 | -6.20 | 181 | 181 | 167.1 | 218 |
| 1740086820 | 182.4 | -3.3 | -1.78 | 185 | 187.3 | 176.6 | 456 |
| 1740000420 | 185.7 | -12.4 | -6.26 | 197.9 | 200.6 | 185.7 | 204 |
| 1739914020 | 198.1 | -1.1 | -0.55 | 201.6 | 208 | 198.1 | 348 |
| 1739827620 | 199.2 | -5.4 | -2.64 | 199.4 | 199.6 | 199.2 | 193 |
| 1739568420 | 204.6 | -3.8 | -1.82 | 206.4 | 206.4 | 200 | 41 |
| 1739482020 | 208.4 | 10.4 | 5.25 | 202.6 | 208.4 | 199 | 148 |
| 1739395620 | 198 | -5.2 | -2.56 | 201.4 | 204.2 | 196.1 | 130 |
| 1739309220 | 203.2 | -11.6 | -5.40 | 213.6 | 213.6 | 201.8 | 198 |
| 1739222820 | 214.8 | -5.6 | -2.54 | 220.6 | 232.4 | 214.8 | 176 |
| 1738963620 | 220.4 | -17.6 | -7.39 | 224.8 | 230.6 | 211.4 | 669 |
| 1738877220 | 238 | -0.4 | -0.17 | 238.4 | 242 | 238 | 160 |
| 1738790820 | 238.4 | 16.8 | 7.58 | 225.2 | 238.4 | 225.2 | 118 |
| 1738704420 | 221.6 | -4.8 | -2.12 | 225.2 | 225.2 | 221.6 | 121 |
| 1738618020 | 226.4 | -0.4 | -0.18 | 220 | 228.6 | 220 | 299 |
| 1738358820 | 226.8 | 4 | 1.80 | 226.4 | 232.2 | 223.6 | 225 |
| 1738272420 | 222.8 | -6.4 | -2.79 | 233.2 | 236.4 | 215.2 | 206 |
| 1738186020 | 229.2 | -0.6 | -0.26 | 230.4 | 232.4 | 224.2 | 146 |
| 1738099620 | 229.8 | -3 | -1.29 | 235 | 241 | 218.8 | 1004 |
| 1738013220 | 232.8 | -45.4 | -16.32 | 273.6 | 277 | 222.6 | 1012 |
| 1737754020 | 278.2 | 1.2 | 0.43 | 278.6 | 278.6 | 268.6 | 172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
