|
|
Closing price on 1/31/2020
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.40 |
| Volume |
47,100 |
| Split-adjusted Price |
7.96 |
|
|
PWA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-1.10 / -11.58%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.89
|
7.96
|
47,100
|
|
|
1/30/2020
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.53
|
9.00
|
25,300
|
|
|
1/22/2020
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.77
|
9.19
|
3,200
|
|
|
1/21/2020
|
+0.20 / +2.08%
|
9.60
|
10.10
|
9.60
|
9.80
|
9.77
|
9.29
|
9,100
|
|
|
1/20/2020
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.60
|
9.10
|
62,400
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.86
|
9.29
|
23,200
|
|
|
1/16/2020
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.92
|
9.29
|
26,600
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.04
|
9.48
|
34,500
|
|
|
1/14/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.48
|
11,600
|
|
|
1/13/2020
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.02
|
9.48
|
17,200
|
|
|
1/10/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
9.76
|
8,300
|
|
|
1/9/2020
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.05
|
9.67
|
11,400
|
|
|
1/8/2020
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.97
|
9.48
|
20,700
|
|
|
1/7/2020
|
+0.10 / +0.99%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.09
|
9.67
|
52,600
|
|
|
1/6/2020
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.16
|
9.57
|
33,400
|
|
|
1/3/2020
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.33
|
9.76
|
23,200
|
|
|
1/2/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.37
|
9.86
|
20,800
|
|
|
12/31/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.41
|
9.86
|
15,700
|
|
|
12/30/2019
|
-0.30 / -2.80%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.53
|
9.86
|
12,800
|
|
|
12/27/2019
|
-0.20 / -1.87%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.67
|
9.95
|
8,400
|
|
|
12/26/2019
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.65
|
10.14
|
8,700
|
|
|
12/25/2019
|
-0.30 / -2.83%
|
10.60
|
10.60
|
9.50
|
10.30
|
10.25
|
9.76
|
59,500
|
|
|
12/24/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.67
|
10.05
|
26,100
|
|
|
12/23/2019
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.63
|
10.05
|
24,100
|
|
|
12/20/2019
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.57
|
9.95
|
16,300
|
|
|
12/19/2019
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.70
|
10.05
|
16,100
|
|
|
12/18/2019
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
10.14
|
18,100
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
10.60
|
10.75
|
10.05
|
17,700
|
|
|
12/16/2019
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.65
|
10.05
|
41,200
|
|
|
12/13/2019
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.86
|
10.33
|
28,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
227,200
|
67.50
|
1.35%
|
|
|
|
CIG
|
857,200
|
7.80
|
0.13%
|
|
|
|
CKG
|
29,100
|
24.50
|
-2.00%
|
|
|
|
CRE
|
133,100
|
6.97
|
-0.14%
|
|
|
|
DLG
|
1,903,700
|
1.98
|
1.54%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
11,500
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,566,800
|
6.39
|
0.00%
|
|
|
|
FIR
|
240,000
|
4.72
|
0.43%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|