PWRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	82.34	82.49	81.68	82.21	82.21	-0.06%	12,570
May 28, 2025	82.59	82.67	82.12	82.26	82.26	-0.13%	16,486
May 27, 2025	81.31	82.45	81.21	82.37	82.37	2.62%	15,214
May 23, 2025	79.62	80.57	79.62	80.27	80.27	0.04%	6,553
May 22, 2025	79.68	80.51	79.36	80.24	80.24	0.44%	8,443
May 21, 2025	80.79	80.98	79.76	79.89	79.89	-1.13%	6,151
May 20, 2025	80.74	80.92	80.44	80.80	80.80	0.10%	9,284
May 19, 2025	79.69	80.80	79.69	80.72	80.72	0.77%	62,207
May 16, 2025	79.72	80.19	79.71	80.10	80.10	0.34%	11,367
May 15, 2025	79.35	80.11	79.34	79.83	79.83	0.34%	52,557
May 14, 2025	79.72	79.72	79.17	79.56	79.56	0.18%	62,569
May 13, 2025	78.25	79.75	78.25	79.42	79.42	2.16%	50,641
May 12, 2025	76.89	77.74	76.89	77.74	77.74	3.09%	345,596
May 9, 2025	76.07	76.07	75.19	75.41	75.41	-0.55%	7,927
May 8, 2025	75.50	76.40	75.45	75.83	75.83	1.11%	10,050
May 7, 2025	74.65	75.00	74.40	75.00	75.00	-0.43%	9,958
May 6, 2025	74.69	75.48	74.69	75.32	75.32	0.48%	11,435
May 5, 2025	74.77	75.28	74.75	74.96	74.96	-0.08%	6,175
May 2, 2025	74.76	75.39	74.72	75.02	75.02	1.79%	18,242
May 1, 2025	73.07	74.15	73.07	73.70	73.70	2.22%	79,575
Apr 30, 2025	70.84	72.18	70.84	72.10	72.10	0.46%	12,901
Apr 29, 2025	71.58	71.87	71.38	71.77	71.77	-0.13%	10,308
Apr 28, 2025	71.63	71.93	70.99	71.86	71.86	0.75%	28,365
Apr 25, 2025	70.70	71.51	70.70	71.33	71.33	1.21%	20,582
Apr 24, 2025	69.23	70.53	69.23	70.48	70.48	2.32%	12,903
Apr 23, 2025	69.49	70.07	68.71	68.88	68.88	1.91%	21,478
Apr 22, 2025	66.56	67.74	66.56	67.59	67.59	3.54%	14,308
Apr 21, 2025	66.79	66.79	64.50	65.28	65.28	-3.15%	28,784
Apr 17, 2025	67.57	68.01	67.10	67.40	67.40	0.33%	49,840
Apr 16, 2025	66.85	67.56	66.39	67.18	67.18	-0.77%	31,151
Apr 15, 2025	67.72	68.25	67.53	67.70	67.70	0.50%	32,057
Apr 14, 2025	67.31	67.75	66.61	67.36	67.36	1.10%	40,460
Apr 11, 2025	65.18	66.69	65.14	66.63	66.63	1.73%	18,040
Apr 10, 2025	66.17	66.41	64.45	65.50	65.50	-3.86%	44,718
Apr 9, 2025	62.51	68.40	61.81	68.13	68.13	10.58%	6,020
Apr 8, 2025	64.74	65.03	60.83	61.61	61.61	-0.57%	30,369
Apr 7, 2025	59.54	64.14	59.39	61.96	61.96	-0.22%	61,049
Apr 4, 2025	64.20	64.28	61.43	62.10	62.10	-7.44%	86,235
Apr 3, 2025	68.89	68.89	67.00	67.09	67.09	-6.22%	53,150
Apr 2, 2025	69.96	71.79	69.96	71.55	71.55	0.84%	26,945
Apr 1, 2025	69.64	70.95	69.47	70.95	70.95	1.73%	14,178
Mar 31, 2025	68.55	69.75	68.29	69.75	69.75	-0.03%	119,161
Mar 28, 2025	70.96	70.99	69.69	69.77	69.77	-1.98%	18,209
Mar 27, 2025	71.66	71.74	70.99	71.18	71.18	-1.58%	18,648
Mar 26, 2025	73.30	73.42	72.27	72.32	72.32	-2.91%	10,185
Mar 25, 2025	74.21	74.55	74.21	74.49	74.49	-0.18%	9,971
Mar 24, 2025	74.43	74.78	74.15	74.62	74.62	1.88%	11,094
Mar 21, 2025	72.71	73.31	72.61	73.24	73.20	-0.83%	17,161
Mar 20, 2025	73.31	74.13	73.23	73.85	73.81	-0.61%	16,197
Mar 19, 2025	72.83	74.75	72.81	74.30	74.26	2.45%	25,544