PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.86	31.77	30.72	30.86	30.86	-2.34%	665,783
Mar 5, 2026	31.93	32.26	30.95	31.60	31.60	-2.62%	1,525,221
Mar 4, 2026	32.17	32.61	31.82	32.45	32.45	2.40%	1,403,939
Mar 3, 2026	31.91	32.29	31.13	31.69	31.69	-4.46%	3,624,387
Mar 2, 2026	31.56	33.25	31.50	33.17	33.17	2.34%	1,309,698
Feb 27, 2026	33.08	33.26	31.93	32.41	32.41	-4.25%	637,277
Feb 26, 2026	33.72	33.94	32.91	33.85	33.85	-1.20%	1,720,448
Feb 25, 2026	34.49	34.74	34.22	34.26	34.26	0.09%	897,517
Feb 24, 2026	33.28	34.42	33.01	34.23	34.23	2.70%	3,776,955
Feb 23, 2026	33.28	33.57	32.79	33.33	33.33	-0.27%	1,528,500
Feb 20, 2026	33.25	34.12	33.08	33.42	33.42	-0.42%	513,037
Feb 19, 2026	33.22	33.67	32.92	33.56	33.56	0.06%	648,795
Feb 18, 2026	33.66	34.13	33.24	33.54	33.54	0.33%	1,039,039
Feb 17, 2026	33.27	33.71	32.68	33.43	33.43	-0.15%	656,698
Feb 13, 2026	33.10	33.90	32.67	33.48	33.48	1.70%	1,598,405
Feb 12, 2026	34.57	34.62	32.87	32.92	32.92	-4.61%	994,774
Feb 11, 2026	35.13	35.44	33.73	34.51	34.51	0.20%	1,122,043
Feb 10, 2026	34.69	35.08	34.14	34.44	34.44	-1.09%	606,189
Feb 9, 2026	34.29	34.94	33.81	34.82	34.82	1.69%	825,525
Feb 6, 2026	32.98	34.31	32.86	34.24	34.24	7.20%	669,103
Feb 5, 2026	32.98	33.33	31.85	31.94	31.94	-5.39%	1,098,179
Feb 4, 2026	35.27	35.46	32.76	33.76	33.76	-2.79%	801,348
Feb 3, 2026	34.28	35.12	33.42	34.73	34.73	3.09%	1,345,531
Feb 2, 2026	33.57	34.23	33.26	33.69	33.69	-0.15%	771,429
Jan 30, 2026	34.83	35.43	33.71	33.74	33.74	-5.06%	936,664
Jan 29, 2026	36.14	36.14	34.41	35.54	35.54	-1.63%	804,141
Jan 28, 2026	36.30	36.54	35.61	36.13	36.13	0.92%	712,797
Jan 27, 2026	35.21	35.87	34.97	35.80	35.80	2.37%	466,285
Jan 26, 2026	36.03	36.03	34.89	34.97	34.97	-2.62%	1,992,768
Jan 23, 2026	36.56	36.58	35.75	35.91	35.91	-0.86%	273,696
Jan 22, 2026	35.59	36.55	35.59	36.22	36.22	3.13%	914,061
Jan 21, 2026	35.10	35.50	34.01	35.12	35.12	1.47%	1,285,590
Jan 20, 2026	34.36	35.36	34.24	34.61	34.61	-1.98%	1,804,338
Jan 16, 2026	34.95	35.56	34.63	35.31	35.31	1.26%	573,884
Jan 15, 2026	35.16	35.60	34.86	34.87	34.87	-0.23%	577,522
Jan 14, 2026	34.62	35.06	34.24	34.95	34.95	0.49%	910,986
Jan 13, 2026	34.93	35.14	34.39	34.78	34.78	0.72%	875,098
Jan 12, 2026	33.56	34.85	33.42	34.53	34.53	3.32%	741,488
Jan 9, 2026	33.48	33.62	32.95	33.42	33.42	0.57%	432,607
Jan 8, 2026	33.03	33.71	32.92	33.23	33.23	0.27%	673,082
Jan 7, 2026	33.60	33.60	32.96	33.14	33.14	-1.43%	2,740,780
Jan 6, 2026	33.40	33.74	33.03	33.62	33.62	1.33%	925,093
Jan 5, 2026	32.78	33.40	32.54	33.18	33.18	2.53%	902,261
Jan 2, 2026	31.15	32.37	31.15	32.36	32.36	5.96%	760,182
Dec 31, 2025	30.96	31.06	30.43	30.54	30.54	-1.71%	430,962
Dec 30, 2025	31.55	31.71	31.06	31.07	31.07	-0.89%	453,454
Dec 29, 2025	31.50	32.02	31.34	31.35	31.35	-2.21%	638,527
Dec 26, 2025	32.36	32.36	31.68	32.06	32.06	-0.50%	264,479
Dec 24, 2025	32.09	32.28	31.89	32.22	32.22	0.41%	187,989
Dec 23, 2025	32.39	32.72	31.94	32.09	32.09	-1.29%	252,557