Closing price on 6/12/2024
|
|
Open |
8.50 |
High |
8.50 |
Low |
8.30 |
Volume |
40,400 |
Split-adjusted Price |
7.91 |
|
|
PSW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.33
|
7.91
|
40,400
|
|
6/11/2024
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.59
|
8.01
|
70,400
|
|
6/10/2024
|
+0.40 / +4.88%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.38
|
8.10
|
150,500
|
|
6/7/2024
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.36
|
7.72
|
32,700
|
|
6/6/2024
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.27
|
7.82
|
26,300
|
|
6/5/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.33
|
7.91
|
39,400
|
|
6/4/2024
|
-0.20 / -2.33%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.42
|
7.91
|
40,400
|
|
6/3/2024
|
+0.50 / +6.17%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.45
|
8.10
|
143,000
|
|
5/31/2024
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.03
|
7.63
|
17,000
|
|
5/30/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.88
|
7.53
|
29,800
|
|
5/29/2024
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.53
|
27,700
|
|
5/28/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
7.44
|
18,100
|
|
5/27/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
33,300
|
|
5/24/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
7.53
|
36,200
|
|
5/23/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.53
|
8,300
|
|
5/22/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
7.53
|
16,800
|
|
5/21/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
7.44
|
16,700
|
|
5/20/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
7.53
|
14,900
|
|
5/17/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
7.53
|
2,500
|
|
5/16/2024
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.44
|
12,900
|
|
5/15/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
7.53
|
26,500
|
|
5/14/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.84
|
7.44
|
9,500
|
|
5/13/2024
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.85
|
7.44
|
10,600
|
|
5/10/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
7.35
|
600
|
|
5/9/2024
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.76
|
7.35
|
9,800
|
|
5/8/2024
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.75
|
7.25
|
9,000
|
|
5/7/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.68
|
7.25
|
6,600
|
|
5/6/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.61
|
7.25
|
13,400
|
|
5/3/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.59
|
7.25
|
1,700
|
|
5/2/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.58
|
7.16
|
8,900
|
|
|