|
Closing price on 12/9/2022
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
11,300 |
| Split-adjusted Price |
7.11 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.10 / +1.23%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.12
|
7.11
|
11,300
|
|
|
12/8/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
7.03
|
22,400
|
|
|
12/7/2022
|
-0.30 / -3.57%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.16
|
7.03
|
12,900
|
|
|
12/6/2022
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.10
|
8.40
|
8.43
|
7.29
|
57,900
|
|
|
12/5/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.33
|
7.20
|
44,800
|
|
|
12/2/2022
|
0.00 / 0.00%
|
8.10
|
8.40
|
7.90
|
8.30
|
8.17
|
7.20
|
24,800
|
|
|
12/1/2022
|
-0.30 / -3.49%
|
8.60
|
8.60
|
7.80
|
8.30
|
8.06
|
7.20
|
50,300
|
|
|
11/30/2022
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.47
|
7.46
|
15,200
|
|
|
11/29/2022
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.46
|
7.37
|
19,600
|
|
|
11/28/2022
|
+0.70 / +9.21%
|
7.70
|
8.30
|
7.60
|
8.30
|
8.07
|
7.20
|
28,300
|
|
|
11/25/2022
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.47
|
6.59
|
11,700
|
|
|
11/24/2022
|
-0.20 / -2.67%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.26
|
6.33
|
4,700
|
|
|
11/23/2022
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
6.51
|
6,400
|
|
|
11/22/2022
|
+0.40 / +5.63%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.48
|
6.51
|
14,600
|
|
|
11/21/2022
|
+0.30 / +4.41%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.93
|
6.16
|
8,800
|
|
|
11/18/2022
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
5.90
|
21,100
|
|
|
11/17/2022
|
+0.60 / +10.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.56
|
5.73
|
12,900
|
|
|
11/16/2022
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.30
|
6.00
|
5.69
|
5.21
|
26,500
|
|
|
11/15/2022
|
-0.60 / -9.84%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.61
|
4.77
|
53,200
|
|
|
11/14/2022
|
-0.60 / -8.96%
|
6.50
|
6.70
|
6.10
|
6.10
|
6.34
|
5.29
|
86,800
|
|
|
11/11/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.80
|
5.81
|
65,600
|
|
|
11/10/2022
|
-0.70 / -9.46%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.90
|
5.81
|
21,000
|
|
|
11/9/2022
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.43
|
6.42
|
10,600
|
|
|
11/8/2022
|
-0.30 / -3.95%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.34
|
6.33
|
8,100
|
|
|
11/7/2022
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.57
|
6.59
|
8,900
|
|
|
11/4/2022
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.50
|
7.90
|
7.68
|
6.85
|
10,600
|
|
|
11/3/2022
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.97
|
6.94
|
24,100
|
|
|
11/2/2022
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.92
|
6.77
|
18,200
|
|
|
11/1/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.25
|
7.11
|
9,600
|
|
|
10/31/2022
|
-0.30 / -3.49%
|
8.30
|
8.30
|
7.80
|
8.30
|
8.02
|
7.20
|
14,900
|
|
|