PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.66	44.66	40.39	40.78	40.78	-10.80%	1,539,217
Jun 4, 2026	44.40	46.07	44.05	45.72	45.72	0.82%	1,031,901
Jun 3, 2026	46.81	46.81	45.31	45.35	45.35	-3.49%	1,045,953
Jun 2, 2026	45.49	47.22	45.35	46.99	46.99	3.64%	1,108,771
Jun 1, 2026	44.76	45.73	44.29	45.34	45.34	0.02%	965,399
May 29, 2026	45.84	45.88	44.05	45.33	45.33	-1.20%	1,455,433
May 28, 2026	44.75	46.40	44.67	45.88	45.88	1.91%	928,340
May 27, 2026	44.46	45.66	43.58	45.02	45.02	0.81%	943,790
May 26, 2026	44.00	45.31	43.78	44.66	44.66	3.84%	1,085,514
May 22, 2026	41.80	43.43	41.70	43.01	43.01	3.49%	1,622,787
May 21, 2026	39.55	41.81	39.54	41.56	41.56	5.08%	994,092
May 20, 2026	38.50	39.81	38.00	39.55	39.55	4.13%	1,739,016
May 19, 2026	38.48	38.54	36.89	37.98	37.98	-3.06%	1,298,819
May 18, 2026	41.33	41.33	38.46	39.18	39.18	-5.22%	1,039,915
May 15, 2026	40.44	41.80	40.00	41.34	41.34	-1.29%	1,222,824
May 14, 2026	41.59	41.94	40.32	41.88	41.88	-0.33%	1,129,558
May 13, 2026	41.65	42.33	40.44	42.02	42.02	2.29%	2,609,403
May 12, 2026	41.54	41.60	39.67	41.08	41.08	-2.07%	1,063,988
May 11, 2026	40.25	42.69	40.18	41.95	41.95	3.71%	1,525,832
May 8, 2026	39.89	40.60	39.60	40.45	40.45	2.74%	462,446
May 7, 2026	40.53	40.67	39.09	39.37	39.37	-1.77%	1,142,653
May 6, 2026	39.75	40.21	39.26	40.08	40.08	1.19%	688,289
May 5, 2026	38.86	39.75	38.72	39.61	39.61	3.20%	482,650
May 4, 2026	38.73	39.00	37.85	38.38	38.38	-0.83%	547,874
May 1, 2026	38.24	38.89	37.91	38.70	38.70	1.23%	490,866
Apr 30, 2026	36.76	38.23	36.70	38.23	38.23	4.65%	404,137
Apr 29, 2026	36.66	36.90	35.88	36.53	36.53	0.74%	484,104
Apr 28, 2026	36.68	36.93	35.66	36.26	36.26	-2.94%	650,455
Apr 27, 2026	37.27	37.48	36.57	37.36	37.36	0.62%	591,933
Apr 24, 2026	37.73	37.80	36.76	37.13	37.13	-0.30%	377,567
Apr 23, 2026	37.78	38.00	36.43	37.24	37.24	-0.96%	990,483
Apr 22, 2026	36.93	37.76	36.91	37.60	37.60	3.95%	1,975,034
Apr 21, 2026	36.79	37.50	36.07	36.17	36.17	-0.71%	817,437
Apr 20, 2026	35.68	36.50	35.53	36.43	36.43	1.76%	999,669
Apr 17, 2026	36.03	36.45	35.62	35.80	35.80	1.16%	1,505,111
Apr 16, 2026	35.27	35.40	34.53	35.39	35.39	1.29%	466,880
Apr 15, 2026	34.56	35.15	34.36	34.94	34.94	1.63%	611,823
Apr 14, 2026	34.05	34.46	33.87	34.38	34.38	2.84%	532,804
Apr 13, 2026	32.75	33.58	32.66	33.43	33.43	1.58%	371,147
Apr 10, 2026	32.87	33.50	32.77	32.91	32.91	1.01%	877,537
Apr 9, 2026	32.29	32.99	32.29	32.58	32.58	0.18%	260,980
Apr 8, 2026	32.89	33.09	32.06	32.52	32.52	4.30%	481,146
Apr 7, 2026	31.48	31.76	30.56	31.18	31.18	-2.01%	517,502
Apr 6, 2026	31.73	32.21	31.48	31.82	31.82	0.19%	596,278
Apr 2, 2026	30.65	32.19	30.65	31.76	31.76	0.57%	478,929
Apr 1, 2026	31.92	32.26	31.34	31.58	31.58	-	1,056,676
Mar 31, 2026	30.27	31.60	30.27	31.58	31.58	4.99%	998,102
Mar 30, 2026	31.57	31.77	29.89	30.08	30.08	-3.25%	889,836
Mar 27, 2026	31.10	31.59	30.87	31.09	31.09	-0.96%	346,638
Mar 26, 2026	32.15	32.60	31.35	31.39	31.39	-4.21%	396,678