PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.10	31.59	30.87	31.09	31.09	-0.96%	346,440
Mar 26, 2026	32.15	32.60	31.35	31.39	31.39	-4.21%	381,449
Mar 25, 2026	32.75	33.10	32.52	32.77	32.77	1.68%	426,037
Mar 24, 2026	31.30	32.44	31.30	32.23	32.23	1.86%	577,460
Mar 23, 2026	31.47	32.13	31.35	31.64	31.64	2.53%	1,262,791
Mar 20, 2026	32.13	32.16	30.53	30.86	30.83	-4.22%	1,294,496
Mar 19, 2026	31.36	32.53	31.07	32.22	32.19	0.53%	789,758
Mar 18, 2026	32.56	32.82	32.05	32.05	32.02	-2.14%	581,714
Mar 17, 2026	32.75	33.04	32.47	32.75	32.72	0.37%	870,238
Mar 16, 2026	32.81	33.18	32.24	32.63	32.60	1.30%	2,029,385
Mar 13, 2026	32.82	33.24	32.04	32.21	32.18	-0.56%	697,825
Mar 12, 2026	32.57	32.91	32.17	32.39	32.36	-1.97%	724,666
Mar 11, 2026	32.51	33.50	32.51	33.04	33.01	1.51%	565,635
Mar 10, 2026	31.89	33.04	31.89	32.55	32.52	2.36%	683,069
Mar 9, 2026	30.29	31.84	30.19	31.80	31.77	3.05%	366,006
Mar 6, 2026	30.86	31.77	30.72	30.86	30.83	-2.34%	665,783
Mar 5, 2026	31.93	32.26	30.95	31.60	31.57	-2.62%	1,525,302
Mar 4, 2026	32.17	32.61	31.82	32.45	32.42	2.40%	1,403,939
Mar 3, 2026	31.91	32.29	31.13	31.69	31.66	-4.46%	3,626,827
Mar 2, 2026	31.56	33.25	31.50	33.17	33.14	2.34%	1,309,720
Feb 27, 2026	33.08	33.26	31.93	32.41	32.38	-4.25%	637,342
Feb 26, 2026	33.72	33.94	32.91	33.85	33.82	-1.20%	1,720,473
Feb 25, 2026	34.49	34.74	34.22	34.26	34.23	0.09%	897,687
Feb 24, 2026	33.28	34.42	33.01	34.23	34.20	2.70%	3,776,955
Feb 23, 2026	33.28	33.57	32.79	33.33	33.30	-0.27%	1,528,501
Feb 20, 2026	33.25	34.12	33.08	33.42	33.39	-0.42%	513,047
Feb 19, 2026	33.22	33.67	32.92	33.56	33.53	0.06%	648,905
Feb 18, 2026	33.66	34.13	33.24	33.54	33.51	0.33%	1,039,039
Feb 17, 2026	33.27	33.71	32.68	33.43	33.40	-0.15%	656,698
Feb 13, 2026	33.10	33.90	32.67	33.48	33.45	1.70%	1,598,909
Feb 12, 2026	34.57	34.62	32.87	32.92	32.89	-4.61%	994,825
Feb 11, 2026	35.13	35.44	33.73	34.51	34.48	0.20%	1,123,254
Feb 10, 2026	34.69	35.08	34.14	34.44	34.41	-1.09%	606,189
Feb 9, 2026	34.29	34.94	33.81	34.82	34.78	1.69%	825,559
Feb 6, 2026	32.98	34.31	32.86	34.24	34.21	7.20%	669,112
Feb 5, 2026	32.98	33.33	31.85	31.94	31.91	-5.39%	1,098,480
Feb 4, 2026	35.27	35.46	32.76	33.76	33.73	-2.79%	801,348
Feb 3, 2026	34.28	35.12	33.42	34.73	34.70	3.09%	1,345,546
Feb 2, 2026	33.57	34.23	33.26	33.69	33.66	-0.15%	771,431
Jan 30, 2026	34.83	35.43	33.71	33.74	33.71	-5.06%	936,664
Jan 29, 2026	36.14	36.14	34.41	35.54	35.50	-1.63%	804,181
Jan 28, 2026	36.30	36.54	35.61	36.13	36.09	0.92%	712,901
Jan 27, 2026	35.21	35.87	34.97	35.80	35.76	2.37%	466,291
Jan 26, 2026	36.03	36.03	34.89	34.97	34.93	-2.62%	1,994,287
Jan 23, 2026	36.56	36.58	35.75	35.91	35.87	-0.86%	273,696
Jan 22, 2026	35.59	36.55	35.59	36.22	36.18	3.13%	914,071
Jan 21, 2026	35.10	35.50	34.01	35.12	35.08	1.47%	1,286,596
Jan 20, 2026	34.36	35.36	34.24	34.61	34.58	-1.98%	1,804,338
Jan 16, 2026	34.95	35.56	34.63	35.31	35.27	1.26%	573,890
Jan 15, 2026	35.16	35.60	34.86	34.87	34.83	-0.23%	577,522