PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.87	32.95	31.75	31.81	31.81	-3.20%	317,728
Aug 27, 2026	32.92	32.92	32.61	32.86	32.86	0.89%	234,643
Aug 26, 2026	32.73	33.15	32.25	32.57	32.57	-0.82%	336,811
Aug 25, 2026	32.72	32.90	32.32	32.84	32.84	1.73%	316,688
Aug 24, 2026	32.99	33.06	32.26	32.28	32.28	-3.03%	351,836
Aug 21, 2026	33.12	33.54	32.96	33.29	33.29	1.84%	705,585
Aug 20, 2026	33.28	33.44	32.43	32.69	32.69	-2.56%	589,533
Aug 19, 2026	33.63	33.74	32.93	33.55	33.55	0.42%	740,755
Aug 18, 2026	33.85	34.21	33.24	33.41	33.41	-3.52%	624,178
Aug 17, 2026	35.00	35.00	34.46	34.63	34.63	-1.40%	452,691
Aug 14, 2026	34.77	35.54	34.72	35.12	35.12	0.89%	597,820
Aug 13, 2026	34.64	35.28	34.51	34.81	34.81	0.49%	629,793
Aug 12, 2026	35.70	35.75	34.60	34.64	34.64	-1.06%	866,203
Aug 11, 2026	34.90	35.32	34.77	35.01	35.01	1.16%	1,140,998
Aug 10, 2026	34.94	35.15	34.60	34.61	34.61	-0.57%	376,875
Aug 7, 2026	34.38	34.84	33.61	34.81	34.81	3.48%	657,946
Aug 6, 2026	33.62	34.72	33.26	33.64	33.64	0.18%	1,032,698
Aug 5, 2026	34.15	34.33	33.58	33.58	33.58	-3.06%	565,847
Aug 4, 2026	33.74	34.73	33.66	34.64	34.64	5.03%	520,157
Aug 3, 2026	32.06	33.21	31.75	32.98	32.98	2.71%	862,188
Jul 31, 2026	32.67	32.96	31.68	32.11	32.11	0.16%	2,673,824
Jul 30, 2026	30.80	32.12	30.80	32.06	32.06	7.37%	1,663,959
Jul 29, 2026	31.20	31.30	29.82	29.86	29.86	-3.99%	955,271
Jul 28, 2026	31.63	31.63	30.50	31.10	31.10	-3.54%	557,151
Jul 27, 2026	32.19	32.45	31.29	32.24	32.24	1.83%	1,342,246
Jul 24, 2026	33.26	33.29	31.59	31.66	31.66	-4.70%	1,168,746
Jul 23, 2026	33.38	34.09	33.10	33.22	33.22	-1.80%	1,243,061
Jul 22, 2026	34.01	34.63	33.81	33.83	33.83	-1.20%	817,617
Jul 21, 2026	33.66	34.34	33.45	34.24	34.24	3.10%	533,924
Jul 20, 2026	33.65	33.81	32.99	33.21	33.21	-0.54%	567,087
Jul 17, 2026	32.72	33.94	32.36	33.39	33.39	-0.12%	729,152
Jul 16, 2026	34.45	34.45	33.13	33.43	33.43	-4.27%	1,040,348
Jul 15, 2026	35.27	35.82	34.22	34.92	34.92	-0.17%	912,679
Jul 14, 2026	34.77	35.33	34.70	34.98	34.98	2.88%	459,375
Jul 13, 2026	34.75	34.94	33.86	34.00	34.00	-3.46%	869,974
Jul 10, 2026	35.74	35.74	35.06	35.22	35.22	-1.29%	712,068
Jul 9, 2026	35.80	36.01	35.42	35.68	35.68	1.57%	622,447
Jul 8, 2026	34.66	35.30	34.44	35.13	35.13	-0.48%	1,221,532
Jul 7, 2026	36.91	36.97	35.04	35.30	35.30	-5.92%	813,645
Jul 6, 2026	36.88	38.10	36.88	37.52	37.52	2.57%	620,685
Jul 2, 2026	38.41	39.17	36.10	36.58	36.58	-4.04%	659,837
Jul 1, 2026	38.52	39.23	38.02	38.12	38.12	-2.28%	445,200
Jun 30, 2026	38.43	39.39	38.31	39.01	39.01	2.39%	522,177
Jun 29, 2026	37.42	38.20	36.57	38.10	38.10	3.39%	702,848
Jun 26, 2026	36.79	37.50	36.60	36.85	36.85	-1.65%	615,694
Jun 25, 2026	38.32	38.40	36.61	37.47	37.47	-0.82%	573,722
Jun 24, 2026	39.25	39.48	37.23	37.78	37.78	-2.93%	983,353
Jun 23, 2026	39.47	40.61	38.92	38.92	38.92	-5.58%	320,999
Jun 22, 2026	41.34	42.07	40.75	41.22	41.22	-0.19%	622,604
Jun 18, 2026	40.88	41.54	39.95	41.54	41.30	3.90%	592,577