|
Closing price on 5/19/2021
|
|
Open |
11.80 |
High |
12.30 |
Low |
11.40 |
Volume |
165,100 |
Split-adjusted Price |
11.80 |
|
|
PWA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2021
|
-0.30 / -2.48%
|
11.80
|
12.30
|
11.40
|
11.80
|
11.60
|
11.80
|
165,100
|
|
5/18/2021
|
-0.30 / -2.44%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.09
|
12.00
|
47,100
|
|
5/17/2021
|
-0.10 / -0.81%
|
12.10
|
12.70
|
12.10
|
12.30
|
12.28
|
12.30
|
46,600
|
|
5/14/2021
|
-0.90 / -6.77%
|
12.80
|
13.00
|
11.60
|
12.40
|
12.35
|
12.40
|
61,700
|
|
5/13/2021
|
+0.30 / +2.36%
|
13.50
|
13.90
|
12.80
|
13.00
|
13.25
|
13.00
|
202,200
|
|
5/12/2021
|
+1.60 / +14.16%
|
11.50
|
12.90
|
11.50
|
12.90
|
12.69
|
12.90
|
236,500
|
|
5/11/2021
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.27
|
11.40
|
45,900
|
|
5/10/2021
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.14
|
11.30
|
92,100
|
|
5/7/2021
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.52
|
11.50
|
89,700
|
|
5/6/2021
|
+0.20 / +1.71%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.80
|
11.90
|
22,900
|
|
5/5/2021
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.70
|
11.80
|
81,000
|
|
5/4/2021
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.53
|
11.70
|
32,200
|
|
4/29/2021
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.97
|
11.80
|
45,700
|
|
4/28/2021
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.71
|
11.70
|
38,200
|
|
4/27/2021
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.58
|
11.60
|
18,500
|
|
4/26/2021
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.79
|
11.60
|
136,600
|
|
4/23/2021
|
-0.10 / -0.81%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.09
|
12.20
|
75,300
|
|
4/22/2021
|
-0.50 / -3.88%
|
12.60
|
12.80
|
11.90
|
12.40
|
12.35
|
12.40
|
91,000
|
|
4/20/2021
|
+0.10 / +0.79%
|
13.40
|
13.40
|
12.70
|
12.80
|
12.95
|
12.80
|
57,200
|
|
4/19/2021
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.44
|
12.70
|
65,900
|
|
4/16/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.00
|
13.80
|
13.47
|
13.08
|
251,500
|
|
4/15/2021
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.82
|
12.98
|
137,500
|
|
4/14/2021
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.76
|
13.27
|
92,100
|
|
4/13/2021
|
-0.30 / -2.13%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.95
|
13.08
|
217,200
|
|
4/12/2021
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.14
|
13.55
|
148,300
|
|
4/9/2021
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.05
|
13.36
|
103,100
|
|
4/8/2021
|
+0.20 / +1.43%
|
14.20
|
14.40
|
13.80
|
14.20
|
14.04
|
13.46
|
218,700
|
|
4/7/2021
|
+0.20 / +1.43%
|
14.10
|
14.20
|
13.80
|
14.20
|
14.01
|
13.46
|
238,100
|
|
4/6/2021
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.98
|
13.36
|
150,500
|
|
4/5/2021
|
-0.20 / -1.40%
|
14.20
|
14.30
|
13.80
|
14.10
|
13.93
|
13.36
|
221,900
|
|
|
|
|
|
|
|
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
|
|
|
|
|