|
Closing price on 5/25/2022
|
|
| Open |
14.40 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
66,300 |
| Split-adjusted Price |
11.70 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.00 / +7.09%
|
14.40
|
15.50
|
14.30
|
15.10
|
14.99
|
11.70
|
66,300
|
|
|
5/24/2022
|
+0.10 / +0.71%
|
14.10
|
14.50
|
13.70
|
14.10
|
14.24
|
10.92
|
15,200
|
|
|
5/23/2022
|
-0.30 / -2.10%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.29
|
10.85
|
49,600
|
|
|
5/20/2022
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.00
|
14.30
|
14.40
|
11.08
|
31,400
|
|
|
5/19/2022
|
-0.30 / -2.03%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.43
|
11.23
|
15,100
|
|
|
5/18/2022
|
+0.20 / +1.37%
|
15.00
|
15.40
|
14.30
|
14.80
|
14.53
|
11.47
|
20,400
|
|
|
5/17/2022
|
+1.10 / +8.15%
|
13.50
|
14.80
|
12.20
|
14.60
|
13.60
|
11.31
|
29,000
|
|
|
5/16/2022
|
-0.20 / -1.46%
|
14.30
|
14.40
|
13.50
|
13.50
|
13.72
|
10.46
|
34,300
|
|
|
5/13/2022
|
-1.50 / -9.87%
|
14.30
|
15.60
|
13.70
|
13.70
|
13.95
|
10.61
|
181,400
|
|
|
5/12/2022
|
-0.60 / -3.80%
|
16.10
|
16.10
|
14.70
|
15.20
|
15.35
|
11.78
|
16,600
|
|
|
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
|
|
|