Closing price on 3/21/2023
|
|
Open |
7.20 |
High |
7.40 |
Low |
7.20 |
Volume |
9,400 |
Split-adjusted Price |
6.42 |
|
|
PSW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2023
|
-0.10 / -1.33%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.38
|
6.42
|
9,400
|
|
3/20/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.35
|
6.51
|
5,400
|
|
3/17/2023
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.51
|
200
|
|
3/16/2023
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.48
|
6.42
|
4,400
|
|
3/15/2023
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.49
|
6.59
|
4,100
|
|
3/14/2023
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.41
|
6.51
|
4,800
|
|
3/13/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.51
|
6.59
|
8,600
|
|
3/10/2023
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
6.59
|
2,300
|
|
3/9/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.57
|
6.68
|
7,500
|
|
3/8/2023
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
6.68
|
700
|
|
3/7/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.64
|
6.68
|
1,900
|
|
3/6/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.53
|
6.68
|
1,500
|
|
3/3/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.63
|
6.68
|
700
|
|
3/2/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.63
|
6.68
|
1,700
|
|
3/1/2023
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.57
|
6.68
|
3,500
|
|
2/28/2023
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.62
|
6.59
|
4,300
|
|
2/27/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.00
|
7.70
|
7.55
|
6.68
|
5,300
|
|
2/24/2023
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.65
|
6.68
|
3,200
|
|
2/23/2023
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.65
|
6.59
|
11,000
|
|
2/22/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.81
|
6.85
|
2,200
|
|
2/21/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.83
|
6.85
|
16,700
|
|
2/20/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.85
|
5,300
|
|
2/17/2023
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.70
|
7.90
|
7.90
|
6.85
|
4,300
|
|
2/16/2023
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.78
|
6.85
|
11,900
|
|
2/15/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.71
|
6.77
|
13,600
|
|
2/14/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.77
|
1,600
|
|
2/13/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.70
|
6.77
|
14,700
|
|
2/10/2023
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
6.77
|
2,200
|
|
2/9/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.85
|
6.94
|
2,500
|
|
2/8/2023
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.83
|
6.94
|
14,500
|
|
|