|
Closing price on 7/12/2024
|
|
| Open |
8.50 |
| High |
9.40 |
| Low |
8.50 |
| Volume |
32,800 |
| Split-adjusted Price |
8.39 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2024
|
+0.10 / +1.08%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.22
|
8.39
|
32,800
|
|
|
7/11/2024
|
-0.20 / -2.11%
|
9.50
|
9.80
|
9.20
|
9.30
|
9.35
|
8.30
|
70,600
|
|
|
7/10/2024
|
-0.90 / -8.65%
|
10.50
|
10.90
|
9.40
|
9.50
|
9.79
|
8.48
|
277,700
|
|
|
7/9/2024
|
+0.70 / +7.22%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.48
|
9.29
|
276,300
|
|
|
7/8/2024
|
+0.80 / +8.99%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.55
|
8.66
|
363,200
|
|
|
7/5/2024
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.90
|
8.90
|
9.02
|
7.95
|
25,500
|
|
|
7/4/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.15
|
8.21
|
39,900
|
|
|
7/3/2024
|
+0.30 / +3.37%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.05
|
8.21
|
56,700
|
|
|
7/2/2024
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.76
|
7.95
|
12,500
|
|
|
7/1/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.62
|
7.86
|
59,200
|
|
|
6/28/2024
|
-0.40 / -4.40%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.83
|
7.77
|
63,700
|
|
|
6/27/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.03
|
8.12
|
36,700
|
|
|
6/26/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
8.12
|
22,500
|
|
|
6/25/2024
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.15
|
8.04
|
57,200
|
|
|
6/24/2024
|
-0.60 / -6.25%
|
9.60
|
9.60
|
8.90
|
9.00
|
9.11
|
8.04
|
201,800
|
|
|
6/21/2024
|
-0.10 / -1.03%
|
10.10
|
10.10
|
9.00
|
9.60
|
9.42
|
8.57
|
211,700
|
|
|
6/20/2024
|
+0.30 / +3.19%
|
10.00
|
10.20
|
9.50
|
9.70
|
9.88
|
8.66
|
283,000
|
|
|
6/19/2024
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.28
|
8.39
|
379,600
|
|
|
6/18/2024
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.50
|
7.68
|
73,400
|
|
|
6/17/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
7.41
|
21,000
|
|
|
6/14/2024
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.27
|
7.32
|
49,100
|
|
|
6/13/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.35
|
7.50
|
11,300
|
|
|
6/12/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.33
|
7.50
|
40,400
|
|
|
6/11/2024
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.59
|
7.59
|
70,400
|
|
|
6/10/2024
|
+0.40 / +4.88%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.38
|
7.68
|
150,500
|
|
|
6/7/2024
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.36
|
7.32
|
32,700
|
|
|
6/6/2024
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.27
|
7.41
|
26,300
|
|
|
6/5/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.33
|
7.50
|
39,400
|
|
|
6/4/2024
|
-0.20 / -2.33%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.42
|
7.50
|
40,400
|
|
|
6/3/2024
|
+0.50 / +6.17%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.45
|
7.68
|
143,000
|
|
|