PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	32.87	32.92	31.42	31.98	-	-2.96%	561,244
Nov 5, 2025	31.79	33.30	31.65	32.95	32.95	5.71%	1,821,318
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
Oct 6, 2025	32.63	33.06	32.23	32.72	32.72	3.19%	702,729
Oct 3, 2025	30.94	32.05	30.93	31.71	31.71	3.42%	711,741
Oct 2, 2025	30.82	30.88	30.53	30.66	30.66	0.39%	252,691
Oct 1, 2025	29.14	30.59	29.12	30.54	30.54	5.75%	1,833,593
Sep 30, 2025	28.95	29.07	28.24	28.88	28.88	-0.21%	1,111,090
Sep 29, 2025	29.54	29.67	28.90	28.94	28.94	-0.58%	882,259
Sep 26, 2025	29.36	29.54	28.80	29.11	29.11	-1.05%	541,338
Sep 25, 2025	28.48	29.46	28.09	29.42	29.42	1.34%	833,936
Sep 24, 2025	29.01	29.49	28.88	29.03	29.03	2.00%	1,007,342
Sep 23, 2025	29.36	29.60	28.43	28.46	28.46	-2.50%	1,877,514
Sep 22, 2025	28.18	29.19	27.78	29.19	29.19	2.82%	2,706,710
Sep 19, 2025	28.18	28.54	28.13	28.39	28.31	1.61%	1,497,874
Sep 18, 2025	27.36	28.00	26.99	27.94	27.87	3.18%	1,108,671
Sep 17, 2025	26.48	27.59	26.41	27.08	27.01	2.30%	1,074,338
Sep 16, 2025	26.32	26.50	26.03	26.47	26.40	1.26%	462,870
Sep 15, 2025	25.80	26.23	25.61	26.14	26.07	2.87%	511,041
Sep 12, 2025	25.29	25.54	25.09	25.41	25.34	0.40%	362,552
Sep 11, 2025	24.80	25.61	24.80	25.31	25.24	2.26%	301,039
Sep 10, 2025	24.98	25.19	24.69	24.75	24.68	0.20%	573,806
Sep 9, 2025	25.37	25.37	24.56	24.70	24.63	-2.29%	783,578
Sep 8, 2025	25.81	25.83	25.20	25.28	25.21	-0.94%	562,210
Sep 5, 2025	25.30	25.53	24.69	25.52	25.45	2.61%	1,390,017
Sep 4, 2025	24.68	24.87	24.52	24.87	24.80	0.40%	164,769
Sep 3, 2025	24.96	25.13	24.71	24.77	24.70	-0.52%	268,124
Sep 2, 2025	24.54	24.90	24.30	24.90	24.83	-1.50%	232,967
Aug 29, 2025	25.67	25.69	25.07	25.28	25.21	-1.52%	867,147
Aug 28, 2025	25.63	25.75	25.41	25.67	25.60	0.86%	348,219