PWR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.49	11.70	11.30	11.44	11.44	-0.35%	130,575
Oct 29, 2026	11.65	11.65	11.33	11.48	11.48	-0.17%	171,157
Oct 28, 2026	11.30	11.60	11.30	11.50	11.50	0.26%	168,745
Oct 27, 2026	11.37	11.47	11.13	11.47	11.47	0.88%	359,676
Oct 26, 2026	11.36	11.45	11.18	11.37	11.37	0.09%	260,487
Oct 23, 2026	11.65	11.65	11.31	11.36	11.36	-2.24%	546,690
Oct 22, 2026	11.24	11.77	11.21	11.62	11.62	1.66%	496,201
Oct 21, 2026	11.25	11.67	11.12	11.43	11.43	2.88%	541,373
Oct 20, 2026	10.40	11.50	10.40	11.11	11.11	6.11%	772,101
Oct 19, 2026	10.45	10.48	10.08	10.47	10.47	0.19%	113,429
Oct 16, 2026	9.93	10.59	9.93	10.45	10.45	4.92%	406,131
Oct 15, 2026	10.43	10.43	9.86	9.96	9.96	-0.60%	336,776
Oct 14, 2026	9.75	10.08	9.72	10.02	10.02	2.24%	572,160
Oct 13, 2026	9.71	9.99	9.61	9.80	9.80	0.72%	221,560
Oct 12, 2026	9.62	9.87	9.62	9.73	9.73	1.14%	134,135
Oct 9, 2026	9.50	9.70	9.49	9.62	9.62	0.73%	111,744
Oct 8, 2026	9.54	9.65	9.48	9.55	9.55	-1.04%	67,644
Oct 7, 2026	9.75	9.75	9.29	9.65	9.65	1.05%	105,662
Oct 6, 2026	9.75	9.87	9.42	9.55	9.55	-3.24%	183,313
Oct 5, 2026	10.10	10.10	9.81	9.87	9.87	-1.30%	43,235
Oct 2, 2026	9.95	10.14	9.95	10.00	10.00	-0.40%	122,175
Oct 1, 2026	10.40	10.40	9.94	10.04	10.04	-1.08%	86,906
Sep 30, 2026	10.08	10.31	9.98	10.15	10.15	0.69%	156,872
Sep 29, 2026	9.96	10.19	9.96	10.08	10.08	0.10%	97,349
Sep 28, 2026	10.09	10.22	9.98	10.07	10.07	-1.47%	97,681
Sep 25, 2026	10.50	10.50	10.19	10.22	10.22	-0.87%	134,214
Sep 24, 2026	10.26	10.46	10.18	10.31	10.31	-0.67%	194,946
Sep 23, 2026	10.40	10.51	10.19	10.38	10.38	2.06%	135,428
Sep 22, 2026	10.14	10.27	10.12	10.17	10.17	0.79%	98,072
Sep 21, 2026	10.10	10.37	10.04	10.09	10.09	-	137,311
Sep 18, 2026	10.40	10.40	10.03	10.09	10.09	-1.56%	446,135
Sep 17, 2026	10.10	10.34	10.10	10.25	10.25	-0.39%	105,594
Sep 16, 2026	10.37	10.37	10.16	10.29	10.29	-0.48%	96,541
Sep 15, 2026	10.21	10.50	10.21	10.39	10.34	-0.67%	130,215
Sep 14, 2026	10.89	10.90	10.41	10.46	10.41	-1.97%	90,639
Sep 11, 2026	10.80	11.16	10.57	10.67	10.62	-2.02%	94,033
Sep 10, 2026	10.80	10.93	10.74	10.89	10.84	-0.27%	159,300
Sep 9, 2026	10.89	11.19	10.81	10.92	10.87	-0.46%	187,788
Sep 8, 2026	11.19	11.38	10.92	10.97	10.92	-2.92%	108,519
Sep 7, 2026	11.31	11.43	11.19	11.30	11.25	-0.09%	137,414
Sep 4, 2026	11.22	11.50	11.21	11.31	11.26	0.35%	87,081
Sep 3, 2026	11.29	11.33	11.18	11.27	11.22	-0.18%	75,359
Sep 2, 2026	11.45	11.45	11.21	11.29	11.24	-1.40%	106,307
Sep 1, 2026	11.51	11.60	11.38	11.45	11.39	-0.52%	162,823
Aug 31, 2026	11.76	11.76	11.35	11.51	11.45	-2.13%	232,860
Aug 28, 2026	11.85	11.89	11.69	11.76	11.70	-0.76%	105,220
Aug 27, 2026	12.00	12.35	11.83	11.85	11.79	-1.25%	271,413
Aug 26, 2026	11.90	12.11	11.60	12.00	11.94	1.10%	1,266,779
Aug 25, 2026	11.66	11.90	11.31	11.87	11.81	1.89%	388,265
Aug 24, 2026	12.15	12.20	11.57	11.65	11.59	-4.12%	515,466