|
Closing price on 6/5/2023
|
|
Open |
8.30 |
High |
8.40 |
Low |
8.20 |
Volume |
26,500 |
Split-adjusted Price |
7.55 |
|
|
PSW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.26
|
7.55
|
26,500
|
|
6/2/2023
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
7.55
|
42,900
|
|
6/1/2023
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.10
|
7.37
|
35,900
|
|
5/31/2023
|
+0.10 / +1.23%
|
8.10
|
8.50
|
8.00
|
8.20
|
8.34
|
7.55
|
67,100
|
|
5/30/2023
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.96
|
7.46
|
45,700
|
|
5/29/2023
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.65
|
7.09
|
24,000
|
|
5/26/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.91
|
7,500
|
|
5/25/2023
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.54
|
6.91
|
13,800
|
|
5/24/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.52
|
7.00
|
2,200
|
|
5/23/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.50
|
7.00
|
66,000
|
|
5/22/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
7.09
|
1,000
|
|
5/19/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
7.09
|
7,800
|
|
5/18/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.69
|
7.09
|
7,800
|
|
5/17/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.09
|
500
|
|
5/16/2023
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.53
|
7.09
|
14,400
|
|
5/15/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
7.18
|
14,100
|
|
5/12/2023
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.69
|
7.18
|
11,500
|
|
5/11/2023
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
7.09
|
7,600
|
|
5/10/2023
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.55
|
7.09
|
9,400
|
|
5/9/2023
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.46
|
6.91
|
5,500
|
|
5/8/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.47
|
6.82
|
8,300
|
|
5/5/2023
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.49
|
6.82
|
5,300
|
|
5/4/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.52
|
6.91
|
11,400
|
|
4/28/2023
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
6.91
|
1,400
|
|
4/27/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.82
|
300
|
|
4/26/2023
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.32
|
6.82
|
3,800
|
|
4/25/2023
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.28
|
6.63
|
5,100
|
|
4/24/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.25
|
6.91
|
4,300
|
|
4/21/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.91
|
400
|
|
4/20/2023
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.48
|
6.91
|
7,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|