|
|
Closing price on 6/9/2022
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
43,500 |
| Split-adjusted Price |
11.75 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.08
|
11.75
|
43,500
|
|
|
6/8/2022
|
+0.10 / +0.62%
|
16.20
|
16.60
|
15.80
|
16.30
|
16.31
|
11.97
|
31,200
|
|
|
6/7/2022
|
-0.60 / -3.57%
|
16.50
|
16.50
|
15.60
|
16.20
|
16.10
|
11.90
|
25,600
|
|
|
6/6/2022
|
-0.10 / -0.59%
|
16.90
|
17.00
|
15.60
|
16.80
|
16.76
|
12.34
|
45,800
|
|
|
6/3/2022
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.30
|
16.90
|
16.81
|
12.41
|
88,600
|
|
|
6/2/2022
|
+0.40 / +2.42%
|
16.70
|
17.60
|
16.30
|
16.90
|
16.90
|
12.41
|
69,900
|
|
|
6/1/2022
|
+0.20 / +1.23%
|
16.30
|
16.60
|
15.90
|
16.50
|
16.31
|
12.12
|
74,100
|
|
|
5/31/2022
|
+0.90 / +5.84%
|
15.40
|
16.60
|
15.40
|
16.30
|
16.03
|
11.97
|
74,600
|
|
|
5/30/2022
|
+0.30 / +1.99%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.44
|
11.31
|
47,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.33
|
11.09
|
64,100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.00
|
15.10
|
15.25
|
11.09
|
49,200
|
|
|
5/25/2022
|
+1.00 / +7.09%
|
14.40
|
15.50
|
14.30
|
15.10
|
14.99
|
11.09
|
66,300
|
|
|
5/24/2022
|
+0.10 / +0.71%
|
14.10
|
14.50
|
13.70
|
14.10
|
14.24
|
10.36
|
15,200
|
|
|
5/23/2022
|
-0.30 / -2.10%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.29
|
10.28
|
49,600
|
|
|
5/20/2022
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.00
|
14.30
|
14.40
|
10.50
|
31,400
|
|
|
5/19/2022
|
-0.30 / -2.03%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.43
|
10.65
|
15,100
|
|
|
5/18/2022
|
+0.20 / +1.37%
|
15.00
|
15.40
|
14.30
|
14.80
|
14.53
|
10.87
|
20,400
|
|
|
5/17/2022
|
+1.10 / +8.15%
|
13.50
|
14.80
|
12.20
|
14.60
|
13.60
|
10.72
|
29,000
|
|
|
5/16/2022
|
-0.20 / -1.46%
|
14.30
|
14.40
|
13.50
|
13.50
|
13.72
|
9.91
|
34,300
|
|
|
5/13/2022
|
-1.50 / -9.87%
|
14.30
|
15.60
|
13.70
|
13.70
|
13.95
|
10.06
|
181,400
|
|
|
5/12/2022
|
-0.60 / -3.80%
|
16.10
|
16.10
|
14.70
|
15.20
|
15.35
|
11.16
|
16,600
|
|
|
5/11/2022
|
-0.50 / -3.07%
|
16.10
|
16.40
|
14.80
|
15.80
|
15.66
|
11.60
|
20,600
|
|
|
5/10/2022
|
+0.60 / +3.82%
|
16.50
|
16.50
|
14.40
|
16.30
|
15.32
|
11.97
|
68,300
|
|
|
5/9/2022
|
-1.70 / -9.77%
|
16.90
|
17.00
|
15.70
|
15.70
|
15.84
|
11.53
|
53,500
|
|
|
5/6/2022
|
-1.10 / -5.95%
|
17.80
|
18.30
|
17.40
|
17.40
|
17.79
|
12.78
|
11,100
|
|
|
5/5/2022
|
+0.70 / +3.93%
|
18.20
|
19.20
|
17.90
|
18.50
|
18.66
|
13.59
|
73,000
|
|
|
5/4/2022
|
+1.60 / +9.88%
|
15.50
|
17.80
|
15.50
|
17.80
|
16.93
|
13.07
|
98,400
|
|
|
4/29/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.80
|
16.20
|
16.31
|
11.90
|
58,800
|
|
|
4/28/2022
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.25
|
11.97
|
41,900
|
|
|
4/27/2022
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.57
|
11.90
|
38,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|