|
|
Closing price on 7/23/2024
|
|
| Open |
7.70 |
| High |
8.50 |
| Low |
7.70 |
| Volume |
47,700 |
| Split-adjusted Price |
7.72 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.30 / -3.53%
|
7.70
|
8.50
|
7.70
|
8.20
|
8.34
|
7.72
|
47,700
|
|
|
7/22/2024
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.49
|
8.01
|
59,600
|
|
|
7/19/2024
|
-0.20 / -2.25%
|
8.80
|
9.20
|
8.70
|
8.70
|
8.74
|
8.19
|
39,300
|
|
|
7/18/2024
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.75
|
8.38
|
53,000
|
|
|
7/17/2024
|
-0.60 / -6.38%
|
8.50
|
9.20
|
8.50
|
8.80
|
9.00
|
8.29
|
63,700
|
|
|
7/16/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.18
|
8.85
|
65,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.17
|
8.85
|
73,900
|
|
|
7/12/2024
|
+0.10 / +1.08%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.22
|
8.85
|
32,800
|
|
|
7/11/2024
|
-0.20 / -2.11%
|
9.50
|
9.80
|
9.20
|
9.30
|
9.35
|
8.76
|
70,600
|
|
|
7/10/2024
|
-0.90 / -8.65%
|
10.50
|
10.90
|
9.40
|
9.50
|
9.79
|
8.95
|
277,700
|
|
|
7/9/2024
|
+0.70 / +7.22%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.48
|
9.80
|
276,300
|
|
|
7/8/2024
|
+0.80 / +8.99%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.55
|
9.14
|
363,200
|
|
|
7/5/2024
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.90
|
8.90
|
9.02
|
8.38
|
25,500
|
|
|
7/4/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.15
|
8.67
|
39,900
|
|
|
7/3/2024
|
+0.30 / +3.37%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.05
|
8.67
|
56,700
|
|
|
7/2/2024
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.76
|
8.38
|
12,500
|
|
|
7/1/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.62
|
8.29
|
59,200
|
|
|
6/28/2024
|
-0.40 / -4.40%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.83
|
8.19
|
63,700
|
|
|
6/27/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.03
|
8.57
|
36,700
|
|
|
6/26/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
8.57
|
22,500
|
|
|
6/25/2024
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.15
|
8.48
|
57,200
|
|
|
6/24/2024
|
-0.60 / -6.25%
|
9.60
|
9.60
|
8.90
|
9.00
|
9.11
|
8.48
|
201,800
|
|
|
6/21/2024
|
-0.10 / -1.03%
|
10.10
|
10.10
|
9.00
|
9.60
|
9.42
|
9.04
|
211,700
|
|
|
6/20/2024
|
+0.30 / +3.19%
|
10.00
|
10.20
|
9.50
|
9.70
|
9.88
|
9.14
|
283,000
|
|
|
6/19/2024
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.28
|
8.85
|
379,600
|
|
|
6/18/2024
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.50
|
8.10
|
73,400
|
|
|
6/17/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
7.82
|
21,000
|
|
|
6/14/2024
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.27
|
7.72
|
49,100
|
|
|
6/13/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.35
|
7.91
|
11,300
|
|
|
6/12/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.33
|
7.91
|
40,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|