PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	25.52	25.52	24.74	25.02	25.02	-2.42%	190,657
Nov 12, 2026	26.16	26.40	25.64	25.64	25.64	-4.58%	179,776
Nov 11, 2026	27.00	27.30	26.73	26.87	26.87	2.05%	448,830
Nov 10, 2026	26.61	26.94	25.98	26.33	26.33	-3.38%	151,556
Nov 9, 2026	26.47	27.49	26.32	27.25	27.25	3.85%	320,187
Nov 6, 2026	25.59	26.30	25.07	26.24	26.24	6.06%	201,596
Nov 5, 2026	26.34	26.44	24.06	24.74	24.74	-6.64%	767,493
Nov 4, 2026	26.96	27.60	26.24	26.50	26.50	0.72%	700,741
Nov 3, 2026	25.76	26.33	25.75	26.31	26.31	3.71%	678,379
Nov 2, 2026	25.83	26.38	25.28	25.37	25.37	0.55%	780,897
Oct 30, 2026	25.19	25.41	24.63	25.23	25.23	-3.11%	342,239
Oct 29, 2026	25.81	26.42	25.75	26.04	26.04	-0.04%	170,680
Oct 28, 2026	25.78	26.07	25.28	26.05	26.05	0.93%	390,626
Oct 27, 2026	24.78	25.88	24.78	25.81	25.81	5.48%	903,521
Oct 26, 2026	24.58	24.82	24.16	24.47	24.47	-0.37%	232,187
Oct 23, 2026	24.32	24.72	23.99	24.56	24.56	0.08%	334,140
Oct 22, 2026	24.91	25.08	24.36	24.54	24.54	-4.03%	384,175
Oct 21, 2026	25.50	25.63	25.27	25.57	25.57	1.67%	199,804
Oct 20, 2026	24.79	25.55	24.59	25.15	25.15	0.56%	472,392
Oct 19, 2026	25.64	25.69	24.86	25.01	25.01	-0.64%	220,473
Oct 16, 2026	26.10	26.15	25.08	25.17	25.17	-3.86%	514,619
Oct 15, 2026	25.30	26.24	24.93	26.18	26.18	1.59%	471,044
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