PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	40.16	41.44	39.90	39.98	39.75	-0.10%	670,497
Jun 16, 2026	40.61	41.35	39.96	40.02	39.79	-2.01%	501,366
Jun 15, 2026	41.50	41.83	40.50	40.84	40.60	1.72%	1,101,205
Jun 12, 2026	40.00	40.87	39.63	40.15	39.92	1.11%	373,038
Jun 11, 2026	38.11	39.80	37.90	39.71	39.48	5.47%	466,645
Jun 10, 2026	38.90	39.78	37.65	37.65	37.43	-4.08%	304,612
Jun 9, 2026	41.54	41.87	37.67	39.25	39.02	-4.10%	568,825
Jun 8, 2026	42.00	42.00	40.74	40.93	40.69	0.37%	336,926
Jun 5, 2026	44.66	44.66	40.39	40.78	40.54	-10.80%	1,539,217
Jun 4, 2026	44.40	46.07	44.05	45.72	45.46	0.82%	1,034,517
Jun 3, 2026	46.81	46.81	45.31	45.35	45.09	-3.49%	1,132,639
Jun 2, 2026	45.49	47.22	45.35	46.99	46.72	3.64%	1,112,677
Jun 1, 2026	44.76	45.73	44.29	45.34	45.08	0.02%	968,554
May 29, 2026	45.84	45.88	44.05	45.33	45.07	-1.20%	1,455,683
May 28, 2026	44.75	46.40	44.67	45.88	45.62	1.91%	930,605
May 27, 2026	44.46	45.66	43.58	45.02	44.76	0.81%	944,158