PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.09	31.21	30.96	31.13	-	0.55%	94,974
Sep 21, 2026	30.87	31.07	30.52	30.96	30.96	1.99%	215,081
Sep 18, 2026	30.93	31.03	30.20	30.63	30.35	-0.42%	80,246
Sep 17, 2026	30.61	31.11	30.54	30.76	30.48	2.84%	370,441
Sep 16, 2026	30.47	30.47	29.45	29.91	29.64	-0.83%	241,304
Sep 15, 2026	30.40	30.57	29.97	30.16	29.89	-0.79%	221,599
Sep 14, 2026	30.26	30.75	30.20	30.40	30.13	-2.25%	380,697
Sep 11, 2026	31.18	31.40	30.97	31.10	30.82	0.81%	204,511
Sep 10, 2026	31.01	31.42	30.73	30.85	30.57	-1.91%	202,282
Sep 9, 2026	32.28	32.65	31.45	31.45	31.17	-2.87%	386,802
Sep 8, 2026	32.06	32.87	32.05	32.38	32.09	1.86%	552,666
Sep 4, 2026	31.52	31.84	31.48	31.79	31.50	0.79%	155,975
Sep 3, 2026	31.54	31.76	31.21	31.54	31.26	0.35%	384,924
Sep 2, 2026	31.09	31.45	30.96	31.43	31.15	0.93%	669,434
Sep 1, 2026	31.14	31.30	30.76	31.14	30.86	-1.49%	508,924
Aug 31, 2026	31.78	31.90	31.44	31.61	31.33	-0.63%	797,193
Aug 28, 2026	32.87	32.95	31.75	31.81	31.52	-3.20%	317,728
Aug 27, 2026	32.92	32.92	32.61	32.86	32.56	0.89%	234,696
Aug 26, 2026	32.73	33.15	32.25	32.57	32.28	-0.82%	336,811
Aug 25, 2026	32.72	32.90	32.32	32.84	32.54	1.73%	316,689
Aug 24, 2026	32.99	33.06	32.26	32.28	31.99	-3.03%	351,837
Aug 21, 2026	33.12	33.54	32.96	33.29	32.99	1.84%	705,587
Aug 20, 2026	33.28	33.44	32.43	32.69	32.40	-2.56%	589,534
Aug 19, 2026	33.63	33.74	32.93	33.55	33.25	0.42%	740,757
Aug 18, 2026	33.85	34.21	33.24	33.41	33.11	-3.52%	624,180
Aug 17, 2026	35.00	35.00	34.46	34.63	34.32	-1.40%	452,692
Aug 14, 2026	34.77	35.54	34.72	35.12	34.80	0.89%	597,821
Aug 13, 2026	34.64	35.28	34.51	34.81	34.50	0.49%	629,795
Aug 12, 2026	35.70	35.75	34.60	34.64	34.33	-1.06%	866,206
Aug 11, 2026	34.90	35.32	34.77	35.01	34.70	1.16%	1,140,998
Aug 10, 2026	34.94	35.15	34.60	34.61	34.30	-0.57%	376,877
Aug 7, 2026	34.38	34.84	33.61	34.81	34.50	3.48%	657,966
Aug 6, 2026	33.62	34.72	33.26	33.64	33.34	0.18%	1,061,019
Aug 5, 2026	34.15	34.33	33.58	33.58	33.28	-3.06%	566,197
Aug 4, 2026	33.74	34.73	33.66	34.64	34.33	5.03%	520,168
Aug 3, 2026	32.06	33.21	31.75	32.98	32.68	2.71%	862,189
Jul 31, 2026	32.67	32.96	31.68	32.11	31.82	0.16%	2,673,828
Jul 30, 2026	30.80	32.12	30.80	32.06	31.77	7.37%	1,664,027
Jul 29, 2026	31.20	31.30	29.82	29.86	29.59	-3.99%	955,989
Jul 28, 2026	31.63	31.63	30.50	31.10	30.82	-3.54%	557,152
Jul 27, 2026	32.19	32.45	31.29	32.24	31.95	1.83%	1,342,252
Jul 24, 2026	33.26	33.29	31.59	31.66	31.38	-4.70%	1,168,747
Jul 23, 2026	33.38	34.09	33.10	33.22	32.92	-1.80%	1,243,128
Jul 22, 2026	34.01	34.63	33.81	33.83	33.53	-1.20%	817,631
Jul 21, 2026	33.66	34.34	33.45	34.24	33.93	3.10%	533,967
Jul 20, 2026	33.65	33.81	32.99	33.21	32.91	-0.54%	567,088
Jul 17, 2026	32.72	33.94	32.36	33.39	33.09	-0.12%	729,376
Jul 16, 2026	34.45	34.45	33.13	33.43	33.13	-4.27%	1,040,348
Jul 15, 2026	35.27	35.82	34.22	34.92	34.61	-0.17%	912,970
Jul 14, 2026	34.77	35.33	34.70	34.98	34.67	2.88%	459,675