|
|
Closing price on 5/25/2020
|
|
| Open |
8.60 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
123,300 |
| Split-adjusted Price |
8.72 |
|
|
PWA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.40 / +4.55%
|
8.60
|
9.30
|
8.60
|
9.20
|
9.07
|
8.72
|
123,300
|
|
|
5/22/2020
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.84
|
8.25
|
109,800
|
|
|
5/21/2020
|
+0.10 / +1.11%
|
9.20
|
9.60
|
8.90
|
9.10
|
9.07
|
8.62
|
58,000
|
|
|
5/20/2020
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.12
|
8.53
|
82,300
|
|
|
5/19/2020
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.60
|
9.00
|
8.93
|
8.53
|
129,700
|
|
|
5/18/2020
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.83
|
8.34
|
50,700
|
|
|
5/15/2020
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.80
|
8.90
|
8.98
|
8.44
|
32,900
|
|
|
5/14/2020
|
+0.70 / +8.14%
|
8.60
|
9.60
|
8.60
|
9.30
|
9.21
|
8.81
|
226,600
|
|
|
5/13/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.53
|
8.15
|
52,700
|
|
|
5/12/2020
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.15
|
40,400
|
|
|
5/11/2020
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.46
|
8.06
|
77,700
|
|
|
5/8/2020
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.44
|
7.96
|
79,600
|
|
|
5/7/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.65
|
8.25
|
32,200
|
|
|
5/6/2020
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.65
|
8.25
|
22,200
|
|
|
5/5/2020
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
8.06
|
13,100
|
|
|
5/4/2020
|
-0.10 / -1.18%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.54
|
7.96
|
7,000
|
|
|
4/29/2020
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.49
|
8.06
|
37,900
|
|
|
4/28/2020
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.62
|
8.25
|
15,500
|
|
|
4/27/2020
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.72
|
8.25
|
66,700
|
|
|
4/24/2020
|
+0.30 / +3.45%
|
9.00
|
9.30
|
8.70
|
9.00
|
9.04
|
8.53
|
59,200
|
|
|
4/23/2020
|
+0.10 / +1.16%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.78
|
8.25
|
88,300
|
|
|
4/22/2020
|
+0.10 / +1.18%
|
8.00
|
8.80
|
8.00
|
8.60
|
8.38
|
8.15
|
76,600
|
|
|
4/21/2020
|
-1.30 / -13.27%
|
9.10
|
9.30
|
8.40
|
8.50
|
8.78
|
8.06
|
61,100
|
|
|
4/20/2020
|
+1.00 / +11.36%
|
9.60
|
9.90
|
9.10
|
9.80
|
9.60
|
9.29
|
121,400
|
|
|
4/17/2020
|
+1.30 / +16.25%
|
8.10
|
9.30
|
8.10
|
9.30
|
8.75
|
8.81
|
227,100
|
|
|
4/16/2020
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.08
|
7.58
|
30,400
|
|
|
4/15/2020
|
+0.50 / +6.49%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.14
|
7.77
|
57,400
|
|
|
4/14/2020
|
-0.30 / -3.75%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.75
|
7.30
|
67,700
|
|
|
4/13/2020
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
7.58
|
28,000
|
|
|
4/10/2020
|
-0.10 / -1.23%
|
8.90
|
9.00
|
8.00
|
8.00
|
8.09
|
7.58
|
48,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|