|
|
Closing price on 2/21/2020
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
31,100 |
| Split-adjusted Price |
7.87 |
|
|
PWA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-0.30 / -3.49%
|
8.70
|
8.80
|
8.30
|
8.30
|
8.49
|
7.87
|
31,100
|
|
|
2/20/2020
|
-0.10 / -1.15%
|
8.70
|
9.00
|
8.40
|
8.60
|
8.72
|
8.15
|
65,600
|
|
|
2/19/2020
|
+0.40 / +4.82%
|
8.20
|
8.90
|
8.20
|
8.70
|
8.64
|
8.25
|
47,500
|
|
|
2/18/2020
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.00
|
8.30
|
8.22
|
7.87
|
69,100
|
|
|
2/17/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.41
|
7.96
|
32,200
|
|
|
2/14/2020
|
-0.10 / -1.16%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.60
|
8.06
|
13,600
|
|
|
2/13/2020
|
0.00 / 0.00%
|
8.60
|
9.20
|
8.40
|
8.60
|
8.73
|
8.15
|
139,500
|
|
|
2/12/2020
|
-0.40 / -4.44%
|
8.90
|
9.00
|
8.50
|
8.60
|
8.64
|
8.15
|
77,300
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.06
|
8.53
|
18,500
|
|
|
2/10/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.60
|
9.00
|
9.04
|
8.53
|
59,200
|
|
|
2/7/2020
|
+1.00 / +12.20%
|
8.20
|
9.20
|
8.20
|
9.20
|
8.96
|
8.72
|
114,700
|
|
|
2/6/2020
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.98
|
7.77
|
30,200
|
|
|
2/5/2020
|
+0.20 / +2.60%
|
7.70
|
8.20
|
7.70
|
7.90
|
7.86
|
7.49
|
24,600
|
|
|
2/4/2020
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
7.30
|
16,800
|
|
|
2/3/2020
|
-1.10 / -12.36%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.66
|
7.39
|
120,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|