PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	30.53	31.03	30.31	30.72	30.72	-0.29%	305,969
Dec 15, 2025	31.85	31.85	30.81	30.81	30.81	-2.75%	466,054
Dec 12, 2025	33.06	33.06	31.40	31.68	31.68	-4.46%	992,760
Dec 11, 2025	32.02	33.16	31.44	33.16	33.16	2.19%	926,869
Dec 10, 2025	32.36	32.92	31.97	32.45	32.45	-0.09%	1,048,229
Dec 9, 2025	31.88	32.80	31.78	32.48	32.48	1.06%	1,057,510
Dec 8, 2025	32.24	32.60	31.71	32.14	32.14	0.09%	474,050
Dec 5, 2025	32.32	32.62	32.04	32.11	32.11	-0.65%	221,765
Dec 4, 2025	31.06	32.38	30.95	32.32	32.32	4.19%	963,483
Dec 3, 2025	30.97	31.07	30.45	31.02	31.02	-0.13%	159,900
Dec 2, 2025	31.13	31.32	30.68	31.06	31.06	0.52%	444,552
Dec 1, 2025	31.12	31.43	30.85	30.90	30.90	-2.37%	512,656
Nov 28, 2025	31.09	31.69	30.87	31.65	31.65	2.20%	173,319
Nov 26, 2025	30.23	31.13	30.15	30.97	30.97	2.96%	339,381
Nov 25, 2025	29.55	30.11	28.86	30.08	30.08	2.04%	598,761
Nov 24, 2025	28.86	29.53	28.78	29.48	29.48	2.65%	431,134
Nov 21, 2025	28.25	28.93	27.39	28.72	28.72	1.52%	1,213,268
Nov 20, 2025	30.63	30.87	28.25	28.29	28.29	-5.19%	801,693
Nov 19, 2025	29.98	30.73	29.61	29.84	29.84	-0.20%	639,532
Nov 18, 2025	29.33	30.51	29.10	29.90	29.90	0.37%	1,769,372
Nov 17, 2025	30.50	30.96	29.55	29.79	29.79	-2.39%	829,494
Nov 14, 2025	29.08	31.07	28.95	30.52	30.52	1.13%	1,176,270
Nov 13, 2025	31.78	32.00	30.05	30.18	30.18	-5.36%	2,450,504
Nov 12, 2025	32.89	32.89	31.43	31.89	31.89	-2.45%	1,649,739
Nov 11, 2025	33.00	33.08	32.07	32.69	32.69	-1.68%	1,587,115
Nov 10, 2025	32.97	33.66	32.39	33.25	33.25	4.23%	2,035,350
Nov 7, 2025	30.64	31.92	29.88	31.90	31.90	1.30%	3,322,047
Nov 6, 2025	32.87	32.92	31.42	31.49	31.49	-4.43%	1,121,215
Nov 5, 2025	31.79	33.30	31.65	32.95	32.95	5.71%	1,823,260
Nov 4, 2025	31.59	32.30	31.16	31.17	31.17	-5.17%	1,225,474
Nov 3, 2025	33.76	33.83	32.75	32.87	32.87	-1.91%	2,179,999
Oct 31, 2025	32.72	33.52	32.65	33.51	33.51	3.55%	999,217
Oct 30, 2025	32.70	33.01	32.34	32.36	32.36	-2.38%	1,164,573
Oct 29, 2025	32.92	33.99	32.78	33.15	33.15	1.72%	1,570,001
Oct 28, 2025	33.15	33.35	32.47	32.59	32.59	-1.60%	1,325,265
Oct 27, 2025	33.98	34.00	32.94	33.12	33.12	-1.16%	1,072,369
Oct 24, 2025	33.22	33.83	33.07	33.51	33.51	3.71%	945,603
Oct 23, 2025	31.97	32.54	31.73	32.31	32.31	1.89%	662,641
Oct 22, 2025	32.56	32.87	30.86	31.71	31.71	-3.73%	974,367
Oct 21, 2025	33.94	33.94	32.80	32.94	32.94	-3.26%	1,127,743
Oct 20, 2025	33.73	34.11	33.53	34.05	34.05	3.65%	844,790
Oct 17, 2025	33.35	33.62	32.47	32.85	32.85	-3.52%	1,247,449
Oct 16, 2025	36.11	36.52	33.84	34.05	34.05	-5.21%	2,515,961
Oct 15, 2025	35.99	36.25	34.67	35.92	35.92	3.28%	1,031,108
Oct 14, 2025	33.03	35.24	32.14	34.78	34.78	3.27%	2,029,344
Oct 13, 2025	32.62	33.87	32.49	33.68	33.68	7.64%	2,802,925
Oct 10, 2025	32.97	33.28	31.22	31.29	31.29	-4.52%	3,612,184
Oct 9, 2025	32.79	33.10	32.37	32.77	32.77	0.74%	1,537,163
Oct 8, 2025	32.39	32.73	32.28	32.53	32.53	0.87%	699,098
Oct 7, 2025	33.04	33.44	31.87	32.25	32.25	-1.44%	1,609,510