|
Closing price on 8/8/2023
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
18,600 |
| Split-adjusted Price |
8.07 |
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
-0.10 / -1.06%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.36
|
8.07
|
18,600
|
|
|
8/7/2023
|
+0.50 / +5.62%
|
9.00
|
9.40
|
8.70
|
9.40
|
9.07
|
8.15
|
98,800
|
|
|
8/4/2023
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
7.72
|
27,400
|
|
|
8/3/2023
|
-0.20 / -2.22%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.87
|
7.63
|
31,400
|
|
|
8/2/2023
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
8.98
|
7.81
|
45,700
|
|
|
8/1/2023
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.16
|
7.89
|
92,600
|
|
|
7/31/2023
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.97
|
7.81
|
55,300
|
|
|
7/28/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.74
|
7.63
|
39,900
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
7.63
|
20,500
|
|
|
7/26/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.73
|
7.63
|
19,700
|
|
|
7/25/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.85
|
7.63
|
29,700
|
|
|
7/24/2023
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.84
|
7.63
|
32,500
|
|
|
7/21/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.71
|
7.72
|
48,400
|
|
|
7/20/2023
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
7.63
|
45,900
|
|
|
7/19/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
7.72
|
33,900
|
|
|
7/18/2023
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
7.63
|
17,700
|
|
|
7/17/2023
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.79
|
7.72
|
31,600
|
|
|
7/14/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.78
|
7.55
|
39,400
|
|
|
7/13/2023
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.85
|
7.55
|
51,100
|
|
|
7/12/2023
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.88
|
7.72
|
20,300
|
|
|
7/11/2023
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.91
|
7.63
|
30,600
|
|
|
7/10/2023
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.94
|
7.72
|
24,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.60
|
7.81
|
54,600
|
|
|
7/6/2023
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.70
|
9.00
|
8.88
|
7.81
|
44,800
|
|
|
7/5/2023
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.17
|
7.89
|
51,400
|
|
|
7/4/2023
|
+0.30 / +3.30%
|
9.50
|
9.70
|
9.20
|
9.40
|
9.56
|
8.15
|
84,000
|
|
|
7/3/2023
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.30
|
9.10
|
8.93
|
7.89
|
266,700
|
|
|
6/30/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.21
|
7.20
|
40,600
|
|
|
6/29/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.33
|
7.20
|
4,400
|
|
|
6/28/2023
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.39
|
7.29
|
68,900
|
|
|