|
|
Closing price on 5/23/2025
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
7,539,900 |
| Split-adjusted Price |
13.35 |
There is no data on 5/26/2025. Display data on 5/23/2025 instead.
|
|
POW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.25 / -1.84%
|
13.80
|
13.80
|
13.30
|
13.35
|
13.48
|
13.35
|
7,539,900
|
|
|
5/22/2025
|
+0.45 / +3.42%
|
13.15
|
13.75
|
13.15
|
13.60
|
13.54
|
13.60
|
24,104,900
|
|
|
5/21/2025
|
+0.10 / +0.77%
|
13.05
|
13.30
|
13.00
|
13.15
|
13.13
|
13.15
|
12,876,500
|
|
|
5/20/2025
|
+0.15 / +1.16%
|
13.00
|
13.20
|
12.85
|
13.05
|
13.02
|
13.05
|
13,438,900
|
|
|
5/19/2025
|
0.00 / 0.00%
|
12.90
|
13.35
|
12.85
|
12.90
|
13.11
|
12.90
|
13,868,600
|
|
|
5/16/2025
|
+0.05 / +0.39%
|
12.85
|
13.20
|
12.80
|
12.90
|
13.00
|
12.90
|
11,141,600
|
|
|
5/15/2025
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.70
|
12.85
|
12.82
|
12.85
|
8,514,600
|
|
|
5/14/2025
|
+0.10 / +0.78%
|
12.85
|
13.10
|
12.75
|
12.90
|
12.88
|
12.90
|
9,360,400
|
|
|
5/13/2025
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.86
|
12.80
|
8,069,900
|
|
|
5/12/2025
|
+0.20 / +1.57%
|
13.15
|
13.35
|
12.80
|
12.95
|
13.04
|
12.95
|
14,920,700
|
|
|
5/9/2025
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.65
|
12.75
|
12.77
|
12.75
|
7,224,800
|
|
|
5/8/2025
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.78
|
12.80
|
9,095,900
|
|
|
5/7/2025
|
+0.50 / +4.10%
|
12.20
|
13.05
|
12.20
|
12.70
|
12.80
|
12.70
|
26,540,700
|
|
|
5/6/2025
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.15
|
12.20
|
12.28
|
12.20
|
6,559,700
|
|
|
5/5/2025
|
+0.45 / +3.80%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.08
|
12.30
|
15,417,200
|
|
|
4/29/2025
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.70
|
11.85
|
11.84
|
11.85
|
7,497,800
|
|
|
4/28/2025
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.70
|
11.75
|
11.78
|
11.75
|
7,459,700
|
|
|
4/25/2025
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.80
|
11.90
|
11.91
|
11.90
|
8,415,700
|
|
|
4/24/2025
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.96
|
12.00
|
8,438,200
|
|
|
4/23/2025
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.91
|
11.95
|
4,704,600
|
|
|
4/22/2025
|
-0.25 / -2.07%
|
12.05
|
12.25
|
11.30
|
11.85
|
11.72
|
11.85
|
18,705,900
|
|
|
4/21/2025
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.17
|
12.10
|
5,944,000
|
|
|
4/18/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.95
|
12.00
|
12.03
|
12.00
|
7,530,100
|
|
|
4/17/2025
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.89
|
12.00
|
6,047,200
|
|
|
4/16/2025
|
+0.10 / +0.85%
|
11.80
|
12.15
|
11.70
|
11.90
|
11.87
|
11.90
|
9,939,700
|
|
|
4/15/2025
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.45
|
11.80
|
11.68
|
11.80
|
10,970,500
|
|
|
4/14/2025
|
+0.45 / +3.98%
|
11.55
|
11.85
|
11.45
|
11.75
|
11.65
|
11.75
|
9,199,200
|
|
|
4/11/2025
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.25
|
11.30
|
16,294,601
|
|
|
4/10/2025
|
+0.67 / +6.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
390,200
|
|
|
4/9/2025
|
-0.72 / -6.76%
|
9.92
|
11.00
|
9.92
|
9.93
|
10.41
|
9.93
|
15,901,101
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|