|
|
Closing price on 7/18/2025
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
68,200 |
| Split-adjusted Price |
8.20 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
PSW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
68,200
|
|
|
7/17/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.08
|
8.10
|
35,100
|
|
|
7/16/2025
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
42,000
|
|
|
7/15/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.13
|
8.10
|
6,900
|
|
|
7/14/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.11
|
8.20
|
3,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
8.20
|
5,300
|
|
|
7/10/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2,700
|
|
|
7/9/2025
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
8.20
|
15,300
|
|
|
7/8/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
11,100
|
|
|
7/7/2025
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.23
|
8.20
|
18,800
|
|
|
7/4/2025
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
8.10
|
11,300
|
|
|
7/3/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.12
|
8.20
|
3,900
|
|
|
7/2/2025
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
6,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.03
|
8.00
|
9,700
|
|
|
6/30/2025
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
5,200
|
|
|
6/27/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
8.10
|
4,700
|
|
|
6/26/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
8.10
|
17,300
|
|
|
6/25/2025
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.09
|
8.00
|
12,400
|
|
|
6/24/2025
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.12
|
8.20
|
20,800
|
|
|
6/23/2025
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.25
|
8.30
|
16,200
|
|
|
6/20/2025
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.20
|
8.22
|
8.20
|
38,900
|
|
|
6/19/2025
|
-0.30 / -3.53%
|
8.50
|
8.70
|
8.20
|
8.20
|
8.45
|
8.20
|
29,200
|
|
|
6/18/2025
|
+0.30 / +3.66%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.51
|
8.50
|
47,000
|
|
|
6/17/2025
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
132,900
|
|
|
6/16/2025
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.09
|
8.10
|
39,400
|
|
|
6/13/2025
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
16,300
|
|
|
6/12/2025
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.99
|
7.90
|
4,800
|
|
|
6/11/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5,000
|
|
|
6/10/2025
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
3,100
|
|
|
6/9/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
12,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AVG 
|
358,600
|
15.60
|
5.41%
|
|
|
|
BFC
|
1,029,900
|
44.75
|
-0.89%
|
|
|
|
BT1
|
7,200
|
11.20
|
-2.61%
|
|
|
|
CPC
|
1,100
|
17.20
|
0.00%
|
|
|
|
DCM
|
3,851,600
|
33.80
|
-0.73%
|
|
|
|
DHB
|
8,300
|
9.00
|
0.00%
|
|
|
|
DOC
|
0
|
10.50
|
0.00%
|
|
|
|
DPM
|
3,806,800
|
38.35
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|