|
|
Closing price on 2/9/2022
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
106,700 |
| Split-adjusted Price |
12.30 |
|
|
PWA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.10 / +0.82%
|
12.20
|
12.40
|
11.70
|
12.30
|
12.10
|
12.30
|
106,700
|
|
|
2/8/2022
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.20
|
12.10
|
52,700
|
|
|
2/7/2022
|
+0.60 / +5.22%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.00
|
12.10
|
75,800
|
|
|
1/28/2022
|
+0.20 / +1.75%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.50
|
11.60
|
60,100
|
|
|
1/27/2022
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.40
|
11.50
|
55,700
|
|
|
1/26/2022
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
84,400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.50
|
12.00
|
11.80
|
12.00
|
107,300
|
|
|
1/24/2022
|
-1.00 / -7.81%
|
12.80
|
13.40
|
11.50
|
11.80
|
12.00
|
11.80
|
91,800
|
|
|
1/21/2022
|
+0.60 / +4.96%
|
13.50
|
13.50
|
12.20
|
12.70
|
12.80
|
12.70
|
55,900
|
|
|
1/20/2022
|
+0.90 / +7.76%
|
11.80
|
12.60
|
11.70
|
12.50
|
12.10
|
12.50
|
110,800
|
|
|
1/19/2022
|
+0.10 / +0.85%
|
11.40
|
12.40
|
11.30
|
11.90
|
11.60
|
11.90
|
98,700
|
|
|
1/18/2022
|
-1.80 / -13.64%
|
13.20
|
13.20
|
11.30
|
11.40
|
11.80
|
11.40
|
240,600
|
|
|
1/17/2022
|
-1.10 / -8.09%
|
14.00
|
14.00
|
12.40
|
12.50
|
13.20
|
12.50
|
163,600
|
|
|
1/14/2022
|
-0.50 / -3.45%
|
13.90
|
14.10
|
13.00
|
14.00
|
13.60
|
14.00
|
160,200
|
|
|
1/13/2022
|
-1.50 / -9.68%
|
15.60
|
15.60
|
14.00
|
14.00
|
14.50
|
14.00
|
268,100
|
|
|
1/12/2022
|
-1.30 / -7.78%
|
16.90
|
16.90
|
14.20
|
15.40
|
15.50
|
15.40
|
201,500
|
|
|
1/11/2022
|
-0.10 / -0.60%
|
16.60
|
17.10
|
16.20
|
16.70
|
16.70
|
16.70
|
130,000
|
|
|
1/10/2022
|
+0.30 / +1.83%
|
16.50
|
17.60
|
16.00
|
16.70
|
16.80
|
16.70
|
491,000
|
|
|
1/7/2022
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.40
|
16.60
|
204,000
|
|
|
1/6/2022
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.50
|
16.60
|
175,300
|
|
|
1/5/2022
|
+0.40 / +2.50%
|
16.10
|
16.90
|
15.90
|
16.40
|
16.40
|
16.40
|
218,500
|
|
|
1/4/2022
|
-0.20 / -1.22%
|
16.20
|
17.00
|
15.60
|
16.20
|
16.00
|
16.20
|
260,900
|
|
|
12/31/2021
|
-0.90 / -5.26%
|
17.10
|
17.10
|
16.10
|
16.20
|
16.40
|
16.20
|
160,100
|
|
|
12/30/2021
|
0.00 / 0.00%
|
17.70
|
18.00
|
16.70
|
17.00
|
17.10
|
17.00
|
179,700
|
|
|
12/29/2021
|
+2.20 / +14.47%
|
15.80
|
17.40
|
15.70
|
17.40
|
17.00
|
17.40
|
668,700
|
|
|
12/28/2021
|
+1.20 / +8.28%
|
15.00
|
15.90
|
14.60
|
15.70
|
15.20
|
15.70
|
391,200
|
|
|
12/27/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
14.60
|
14.50
|
14.60
|
151,600
|
|
|
12/24/2021
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.60
|
14.50
|
153,300
|
|
|
12/23/2021
|
-0.10 / -0.67%
|
14.90
|
15.50
|
14.20
|
14.80
|
14.60
|
14.80
|
233,600
|
|
|
12/22/2021
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.50
|
14.90
|
14.90
|
14.90
|
144,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|