|
|
Closing price on 2/17/2022
|
|
| Open |
18.10 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
64,600 |
| Split-adjusted Price |
14.02 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.80
|
18.10
|
18.05
|
14.02
|
64,600
|
|
|
2/16/2022
|
-0.30 / -1.63%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.19
|
14.02
|
72,800
|
|
|
2/15/2022
|
+1.50 / +8.88%
|
17.00
|
18.40
|
17.00
|
18.40
|
17.99
|
14.26
|
123,300
|
|
|
2/14/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
13.09
|
52,000
|
|
|
2/11/2022
|
-0.10 / -0.59%
|
16.80
|
17.40
|
16.40
|
16.90
|
16.95
|
13.09
|
69,600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.99
|
13.17
|
40,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.00
|
13.17
|
19,400
|
|
|
2/8/2022
|
+0.60 / +3.66%
|
16.60
|
17.20
|
16.00
|
17.00
|
16.49
|
13.17
|
50,400
|
|
|
2/7/2022
|
+0.60 / +3.80%
|
16.30
|
16.40
|
15.80
|
16.40
|
16.11
|
12.71
|
57,900
|
|
|
1/28/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.20
|
15.80
|
15.57
|
12.24
|
33,800
|
|
|
1/27/2022
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.60
|
15.90
|
15.84
|
12.32
|
44,400
|
|
|
1/26/2022
|
-0.20 / -1.23%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.11
|
12.40
|
48,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
16.00
|
16.60
|
15.80
|
16.20
|
16.10
|
12.55
|
33,600
|
|
|
1/24/2022
|
-1.80 / -10.00%
|
18.00
|
18.10
|
16.20
|
16.20
|
17.17
|
12.55
|
75,300
|
|
|
1/21/2022
|
+0.70 / +4.05%
|
17.50
|
19.00
|
17.50
|
18.00
|
18.39
|
13.95
|
113,700
|
|
|
1/20/2022
|
+1.50 / +9.49%
|
16.10
|
17.30
|
15.60
|
17.30
|
16.54
|
13.40
|
79,700
|
|
|
1/19/2022
|
-0.20 / -1.25%
|
16.10
|
16.20
|
15.30
|
15.80
|
15.85
|
12.24
|
62,400
|
|
|
1/18/2022
|
-0.90 / -5.33%
|
16.80
|
16.90
|
15.50
|
16.00
|
16.02
|
12.40
|
42,100
|
|
|
1/17/2022
|
-0.10 / -0.59%
|
17.00
|
17.50
|
16.60
|
16.90
|
17.01
|
13.09
|
98,200
|
|
|
1/14/2022
|
+0.40 / +2.41%
|
16.60
|
17.50
|
16.00
|
17.00
|
16.58
|
13.17
|
64,300
|
|
|
1/13/2022
|
-0.30 / -1.78%
|
17.00
|
18.00
|
15.30
|
16.60
|
16.25
|
12.86
|
195,100
|
|
|
1/12/2022
|
-1.30 / -7.14%
|
17.50
|
17.90
|
16.40
|
16.90
|
16.92
|
13.09
|
157,700
|
|
|
1/11/2022
|
-0.50 / -2.67%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.50
|
14.10
|
91,800
|
|
|
1/10/2022
|
-1.70 / -8.33%
|
20.50
|
20.50
|
18.70
|
18.70
|
19.52
|
14.49
|
285,000
|
|
|
1/7/2022
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.00
|
20.40
|
20.56
|
15.80
|
83,800
|
|
|
1/6/2022
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.91
|
16.27
|
105,300
|
|
|
1/5/2022
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.80
|
21.00
|
20.96
|
16.27
|
85,400
|
|
|
1/4/2022
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.80
|
21.20
|
21.00
|
16.42
|
76,400
|
|
|
12/31/2021
|
-0.30 / -1.40%
|
22.00
|
22.00
|
21.00
|
21.20
|
21.22
|
16.42
|
22,900
|
|
|
12/30/2021
|
+0.30 / +1.42%
|
21.20
|
21.70
|
21.10
|
21.50
|
21.36
|
16.66
|
41,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|