|
|
Closing price on 5/11/2022
|
|
| Open |
16.10 |
| High |
16.40 |
| Low |
14.80 |
| Volume |
20,600 |
| Split-adjusted Price |
12.24 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
-0.50 / -3.07%
|
16.10
|
16.40
|
14.80
|
15.80
|
15.66
|
12.24
|
20,600
|
|
|
5/10/2022
|
+0.60 / +3.82%
|
16.50
|
16.50
|
14.40
|
16.30
|
15.32
|
12.63
|
68,300
|
|
|
5/9/2022
|
-1.70 / -9.77%
|
16.90
|
17.00
|
15.70
|
15.70
|
15.84
|
12.16
|
53,500
|
|
|
5/6/2022
|
-1.10 / -5.95%
|
17.80
|
18.30
|
17.40
|
17.40
|
17.79
|
13.48
|
11,100
|
|
|
5/5/2022
|
+0.70 / +3.93%
|
18.20
|
19.20
|
17.90
|
18.50
|
18.66
|
14.33
|
73,000
|
|
|
5/4/2022
|
+1.60 / +9.88%
|
15.50
|
17.80
|
15.50
|
17.80
|
16.93
|
13.79
|
98,400
|
|
|
4/29/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.80
|
16.20
|
16.31
|
12.55
|
58,800
|
|
|
4/28/2022
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.25
|
12.63
|
41,900
|
|
|
4/27/2022
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.57
|
12.55
|
38,400
|
|
|
4/26/2022
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.50
|
15.50
|
15.08
|
12.01
|
46,400
|
|
|
4/25/2022
|
-1.60 / -9.58%
|
17.60
|
17.60
|
15.10
|
15.10
|
15.37
|
11.70
|
84,200
|
|
|
4/22/2022
|
-1.30 / -7.22%
|
18.50
|
18.50
|
16.20
|
16.70
|
16.63
|
12.94
|
133,600
|
|
|
4/21/2022
|
-1.00 / -5.26%
|
19.10
|
19.20
|
17.30
|
18.00
|
17.85
|
13.95
|
57,900
|
|
|
4/20/2022
|
-1.10 / -5.47%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.24
|
14.72
|
15,300
|
|
|
4/19/2022
|
+0.60 / +3.08%
|
19.80
|
20.80
|
19.20
|
20.10
|
20.05
|
15.57
|
64,300
|
|
|
4/18/2022
|
-0.90 / -4.41%
|
19.10
|
20.30
|
19.10
|
19.50
|
19.64
|
15.11
|
47,300
|
|
|
4/15/2022
|
-0.30 / -1.45%
|
20.70
|
21.00
|
20.40
|
20.40
|
20.78
|
15.80
|
21,500
|
|
|
4/14/2022
|
+1.00 / +5.08%
|
20.20
|
21.00
|
20.00
|
20.70
|
20.61
|
16.04
|
82,500
|
|
|
4/13/2022
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.10
|
19.70
|
19.48
|
15.26
|
44,300
|
|
|
4/12/2022
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.30
|
19.70
|
19.89
|
15.26
|
52,700
|
|
|
4/8/2022
|
-0.20 / -0.97%
|
20.70
|
21.10
|
20.40
|
20.50
|
20.69
|
15.88
|
44,300
|
|
|
4/7/2022
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.87
|
16.04
|
69,200
|
|
|
4/6/2022
|
-0.10 / -0.47%
|
21.00
|
21.50
|
20.90
|
21.00
|
21.08
|
16.27
|
131,900
|
|
|
4/5/2022
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.50
|
21.10
|
20.88
|
16.35
|
75,700
|
|
|
4/4/2022
|
-0.50 / -2.34%
|
21.30
|
21.40
|
20.40
|
20.90
|
20.83
|
16.19
|
133,100
|
|
|
4/1/2022
|
+0.30 / +1.42%
|
21.10
|
21.40
|
20.60
|
21.40
|
21.14
|
16.58
|
41,400
|
|
|
3/31/2022
|
+0.20 / +0.96%
|
21.30
|
22.20
|
21.00
|
21.10
|
21.40
|
16.35
|
73,600
|
|
|
3/30/2022
|
-1.30 / -5.86%
|
22.20
|
22.20
|
20.50
|
20.90
|
21.27
|
16.19
|
202,300
|
|
|
3/29/2022
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.10
|
22.20
|
22.22
|
17.20
|
115,200
|
|
|
3/28/2022
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.50
|
22.70
|
22.81
|
17.59
|
135,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|