|
Closing price on 11/4/2022
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.50 |
| Volume |
10,600 |
| Split-adjusted Price |
6.10 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.50
|
7.90
|
7.68
|
6.10
|
10,600
|
|
|
11/3/2022
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.97
|
6.17
|
24,100
|
|
|
11/2/2022
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.92
|
6.02
|
18,200
|
|
|
11/1/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.25
|
6.33
|
9,600
|
|
|
10/31/2022
|
-0.30 / -3.49%
|
8.30
|
8.30
|
7.80
|
8.30
|
8.02
|
6.40
|
14,900
|
|
|
10/28/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.53
|
6.64
|
9,000
|
|
|
10/27/2022
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.38
|
6.64
|
7,700
|
|
|
10/26/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.26
|
6.48
|
9,900
|
|
|
10/25/2022
|
-0.10 / -1.18%
|
8.70
|
8.70
|
7.70
|
8.40
|
8.07
|
6.48
|
23,500
|
|
|
10/24/2022
|
-0.60 / -6.59%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.83
|
6.56
|
10,100
|
|
|
10/21/2022
|
-0.90 / -9.00%
|
10.10
|
10.10
|
9.10
|
9.10
|
9.37
|
7.02
|
25,100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.06
|
7.72
|
8,800
|
|
|
10/19/2022
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
7.72
|
24,600
|
|
|
10/18/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
7.87
|
30,400
|
|
|
10/17/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
7.95
|
26,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.37
|
8.02
|
12,300
|
|
|
10/13/2022
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.32
|
8.02
|
3,600
|
|
|
10/12/2022
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.36
|
8.18
|
36,100
|
|
|
10/11/2022
|
-0.30 / -2.80%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.19
|
8.02
|
16,700
|
|
|
10/10/2022
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.23
|
8.26
|
9,200
|
|
|
10/7/2022
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.20
|
8.10
|
32,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.00
|
10.97
|
8.49
|
7,100
|
|
|
10/5/2022
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.91
|
8.49
|
12,800
|
|
|
10/4/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.80
|
8.41
|
19,800
|
|
|
10/3/2022
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.96
|
8.33
|
23,600
|
|
|
9/30/2022
|
-0.30 / -2.61%
|
10.70
|
11.40
|
10.70
|
11.20
|
11.21
|
8.64
|
22,700
|
|
|
9/29/2022
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.59
|
8.87
|
18,800
|
|
|
9/28/2022
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.63
|
8.95
|
30,200
|
|
|
9/27/2022
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.85
|
8.95
|
10,300
|
|
|
9/26/2022
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.17
|
9.34
|
39,100
|
|
|