PWRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	108.75	109.13	107.33	108.39	108.39	-2.34%	113,153
Apr 27, 2026	111.65	111.65	109.71	110.99	110.99	-0.33%	100,544
Apr 24, 2026	111.25	111.83	110.49	111.36	111.36	0.29%	49,893
Apr 23, 2026	109.69	111.81	109.58	111.04	111.04	1.60%	80,602
Apr 22, 2026	109.30	109.55	108.36	109.29	109.29	1.40%	69,847
Apr 21, 2026	109.24	109.79	107.73	107.78	107.78	-1.45%	93,468
Apr 20, 2026	109.23	109.63	108.52	109.37	109.37	0.03%	121,775
Apr 17, 2026	109.62	110.00	108.57	109.34	109.34	1.79%	95,574
Apr 16, 2026	108.41	108.41	106.92	107.41	107.41	-0.63%	77,718
Apr 15, 2026	109.13	109.13	107.36	108.09	108.09	-1.04%	49,021
Apr 14, 2026	108.98	109.28	108.16	109.22	109.22	1.43%	78,656
Apr 13, 2026	106.47	107.76	106.18	107.68	107.68	0.89%	55,280
Apr 10, 2026	106.85	107.34	106.62	106.73	106.73	0.62%	35,735
Apr 9, 2026	105.00	106.53	105.00	106.08	106.08	0.85%	77,500
Apr 8, 2026	105.38	109.84	103.95	105.19	105.19	4.81%	60,324
Apr 7, 2026	99.26	100.44	98.57	100.36	100.36	0.80%	61,319
Apr 6, 2026	98.93	99.64	98.37	99.57	99.56	0.94%	93,431
Apr 2, 2026	97.08	99.52	96.73	98.64	98.64	-0.53%	69,091
Apr 1, 2026	99.40	100.16	98.87	99.16	99.16	1.43%	87,991
Mar 31, 2026	95.19	97.91	95.19	97.77	97.77	4.03%	135,816
Mar 30, 2026	97.56	97.56	93.44	93.98	93.98	-2.85%	462,543
Mar 27, 2026	96.79	97.80	96.39	96.74	96.74	-0.59%	78,778
Mar 26, 2026	100.26	100.26	97.27	97.31	97.31	-4.22%	83,592
Mar 25, 2026	102.05	102.33	101.31	101.60	101.60	1.08%	66,756
Mar 24, 2026	98.47	101.03	98.35	100.51	100.51	0.03%	45,786
Mar 23, 2026	98.98	101.78	98.00	100.49	100.49	3.56%	88,937
Mar 20, 2026	99.83	100.17	96.29	97.03	97.03	-3.21%	55,150
Mar 19, 2026	98.80	101.08	97.79	100.25	100.25	-0.35%	83,208
Mar 18, 2026	101.47	102.26	100.61	100.61	100.60	-0.72%	57,030
Mar 17, 2026	103.25	103.25	100.43	101.33	101.33	0.61%	69,062
Mar 16, 2026	100.57	101.19	99.94	100.72	100.72	1.60%	77,811
Mar 13, 2026	101.49	102.02	98.99	99.13	99.13	-2.13%	57,510
Mar 12, 2026	103.48	103.48	100.50	101.29	101.29	-2.60%	145,739
Mar 11, 2026	104.35	104.92	103.54	104.00	104.00	-0.38%	40,935
Mar 10, 2026	104.00	105.97	104.00	104.40	104.40	1.07%	69,747
Mar 9, 2026	99.16	103.30	99.16	103.29	103.29	2.88%	108,436
Mar 6, 2026	101.14	102.68	100.03	100.40	100.40	-2.66%	45,458
Mar 5, 2026	104.45	105.00	101.42	103.14	103.14	-2.02%	107,065
Mar 4, 2026	104.78	105.68	103.71	105.27	105.27	1.42%	90,927
Mar 3, 2026	104.04	104.40	101.52	103.79	103.79	-3.68%	78,362
Mar 2, 2026	105.90	108.12	105.51	107.76	107.76	-0.12%	372,446
Feb 27, 2026	107.33	108.99	106.66	107.88	107.88	-0.68%	174,469
Feb 26, 2026	110.35	110.35	106.19	108.62	108.62	-0.74%	80,333
Feb 25, 2026	109.17	109.73	108.54	109.44	109.44	1.06%	80,714
Feb 24, 2026	106.71	108.36	105.70	108.28	108.28	1.61%	56,869
Feb 23, 2026	107.23	107.44	105.72	106.57	106.57	-0.98%	57,403
Feb 20, 2026	106.57	108.16	106.57	107.62	107.62	0.65%	93,230
Feb 19, 2026	106.50	107.31	105.84	106.92	106.92	-0.31%	76,217
Feb 18, 2026	107.53	108.29	106.70	107.26	107.26	0.34%	93,609
Feb 17, 2026	105.35	107.39	104.91	106.90	106.90	0.74%	88,578