PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	25.28	26.19	24.97	26.18	26.18	1.59%	471,065
Oct 14, 2026	26.82	26.86	25.66	25.77	25.77	-5.71%	395,581
Oct 13, 2026	27.16	27.39	26.93	27.33	27.33	-0.33%	452,833
Oct 12, 2026	28.16	28.16	27.38	27.42	27.42	-3.21%	215,644
Oct 9, 2026	28.64	28.68	28.15	28.33	28.33	0.14%	332,455
Oct 8, 2026	28.73	28.74	27.84	28.29	28.29	-2.18%	628,890
Oct 7, 2026	29.20	29.20	28.58	28.92	28.92	-2.89%	413,698
Oct 6, 2026	29.55	29.98	29.55	29.78	29.78	1.57%	271,734
Oct 5, 2026	29.47	29.47	28.89	29.32	29.32	-0.68%	373,609
Oct 2, 2026	29.60	29.84	29.35	29.52	29.52	1.83%	669,963
Oct 1, 2026	29.02	29.38	28.47	28.99	28.99	-0.28%	544,967
Sep 30, 2026	29.28	29.61	29.07	29.07	29.07	-0.17%	463,262
Sep 29, 2026	29.30	29.34	28.88	29.12	29.12	0.52%	381,794
Sep 28, 2026	29.71	29.71	28.94	28.97	28.97	-3.50%	313,946
Sep 25, 2026	30.07	30.38	29.82	30.02	30.02	0.30%	267,969
Sep 24, 2026	30.07	30.07	29.50	29.93	29.93	-1.77%	380,524
Sep 23, 2026	31.18	31.18	30.42	30.47	30.47	-2.62%	172,920
Sep 22, 2026	31.09	31.33	30.96	31.29	31.29	1.07%	264,535
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