|
|
Closing price on 3/17/2020
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.30 |
| Volume |
53,600 |
| Split-adjusted Price |
8.62 |
|
|
PWA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
-0.10 / -1.09%
|
8.60
|
9.10
|
8.30
|
9.10
|
8.68
|
8.62
|
53,600
|
|
|
3/16/2020
|
+0.40 / +4.55%
|
9.50
|
9.50
|
8.40
|
9.20
|
8.74
|
8.72
|
158,900
|
|
|
3/13/2020
|
0.00 / 0.00%
|
8.80
|
9.40
|
7.90
|
9.00
|
8.81
|
8.53
|
68,700
|
|
|
3/12/2020
|
-1.40 / -13.46%
|
9.50
|
9.70
|
8.80
|
9.00
|
9.02
|
8.53
|
181,100
|
|
|
3/11/2020
|
+0.20 / +1.96%
|
10.20
|
10.90
|
9.50
|
10.40
|
10.32
|
9.86
|
148,700
|
|
|
3/10/2020
|
+0.70 / +7.37%
|
8.50
|
10.90
|
8.50
|
10.20
|
9.58
|
9.67
|
102,600
|
|
|
3/9/2020
|
-1.60 / -14.41%
|
9.50
|
10.50
|
9.50
|
9.50
|
9.57
|
9.00
|
167,400
|
|
|
3/6/2020
|
-0.50 / -4.17%
|
12.00
|
12.00
|
10.90
|
11.50
|
11.09
|
10.90
|
159,600
|
|
|
3/5/2020
|
-0.90 / -6.98%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.04
|
11.37
|
70,400
|
|
|
3/4/2020
|
+0.30 / +2.38%
|
12.50
|
13.10
|
12.00
|
12.90
|
12.73
|
12.23
|
241,300
|
|
|
3/3/2020
|
+1.00 / +8.62%
|
11.60
|
12.80
|
11.10
|
12.60
|
12.16
|
11.94
|
182,900
|
|
|
3/2/2020
|
-0.40 / -3.33%
|
12.10
|
12.10
|
11.40
|
11.60
|
11.70
|
10.99
|
124,000
|
|
|
2/28/2020
|
+1.20 / +11.01%
|
11.20
|
12.30
|
10.70
|
12.10
|
11.98
|
11.47
|
289,700
|
|
|
2/27/2020
|
+1.10 / +11.22%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.72
|
10.33
|
195,900
|
|
|
2/26/2020
|
+1.00 / +11.36%
|
8.70
|
10.00
|
8.70
|
9.80
|
9.52
|
9.29
|
227,500
|
|
|
2/25/2020
|
+0.30 / +3.53%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.68
|
8.34
|
68,900
|
|
|
2/24/2020
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.23
|
8.06
|
66,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|