Skip to main content
Prestige Wealth Inc. (PWM)
NASDAQ: PWM · Real-Time Price · USD
0.699
+0.024 (3.56%)
At close: Feb 21, 2025, 4:00 PM
0.709
+0.010 (1.43%)
After-hours: Feb 21, 2025, 7:45 PM EST

Prestige Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.740.740.670.700.703.56%175,385
Feb 20, 20250.610.740.610.680.6812.50%348,923
Feb 19, 20250.830.950.500.600.60-31.03%2,226,132
Feb 18, 20250.900.960.810.870.87-3.38%263,194
Feb 14, 20251.171.270.450.900.90-18.15%2,592,385
Feb 13, 20251.131.151.041.101.10-5.17%327,905
Feb 12, 20251.161.261.011.161.16-2.52%599,030
Feb 11, 20251.401.441.171.191.19-19.05%812,729
Feb 10, 20251.391.471.281.471.471.38%787,135
Feb 7, 20251.211.511.211.451.4528.32%5,187,466
Feb 6, 20251.141.201.021.131.13-2.59%1,323,690
Feb 5, 20251.932.701.101.161.16-27.95%6,429,997
Feb 4, 20251.651.651.471.611.615.92%241,039
Feb 3, 20251.401.651.401.521.522.70%219,867
Jan 31, 20251.401.481.311.481.4819.35%765,374
Jan 30, 20251.281.321.171.241.24-2.36%176,159
Jan 29, 20251.281.451.161.271.2718.69%2,150,833
Jan 28, 20251.401.470.931.071.07-23.02%876,435
Jan 27, 20251.401.521.341.391.391.46%174,055
Jan 24, 20251.411.501.271.371.37-6.80%97,426
Jan 23, 20251.761.841.301.471.47-10.91%364,911
Jan 22, 20251.521.661.511.651.653.77%59,557
Jan 21, 20251.741.761.501.591.59-8.09%71,870
Jan 17, 20251.601.851.491.731.7316.89%232,027
Jan 16, 20251.471.591.371.481.48-148,846
Jan 15, 20251.401.581.401.481.485.71%75,262
Jan 14, 20251.501.501.351.401.40-4.76%35,629
Jan 13, 20251.331.551.331.471.473.52%178,053
Jan 10, 20251.371.421.311.421.425.19%36,431
Jan 8, 20251.381.431.321.351.35-4.26%49,790
Jan 7, 20251.361.431.311.411.41-1.40%86,277
Jan 6, 20251.281.461.131.431.4323.28%1,168,494
Jan 3, 20251.401.600.821.161.16-15.94%1,945,806
Jan 2, 20251.341.381.251.381.386.15%79,712
Dec 31, 20241.441.501.241.301.30-12.16%207,935
Dec 30, 20241.421.551.361.481.48-2.63%219,212
Dec 27, 20241.551.671.431.521.527.80%738,972
Dec 26, 20241.551.551.201.411.41-8.44%1,386,842
Dec 24, 20241.471.701.231.541.5436.28%10,443,223
Dec 23, 20241.331.431.081.131.13-2.59%3,830,690
Dec 20, 20241.231.281.151.161.16-12.78%208,002
Dec 19, 20241.401.401.301.331.33-3.62%932,161
Dec 18, 20241.401.491.301.381.38-4.83%102,689
Dec 17, 20241.271.591.271.451.459.02%145,656
Dec 16, 20241.531.691.311.331.33-21.76%221,513
Dec 13, 20241.562.251.501.701.7014.86%1,399,237
Dec 12, 20241.531.601.311.481.48-10.30%96,112
Dec 11, 20241.801.801.541.651.65-4.62%107,488
Dec 10, 20241.661.811.571.731.73-2.81%202,507
Dec 9, 20241.651.961.491.781.7815.58%842,212
Dec 6, 20241.091.581.091.541.5440.00%1,231,080
Dec 5, 20241.141.171.071.101.10-3.51%323,274
Dec 4, 20241.031.200.991.141.147.55%211,528
Dec 3, 20240.991.350.991.061.061.92%642,991
Dec 2, 20240.991.040.981.041.049.47%65,761
Nov 29, 20241.031.090.950.950.95-7.77%118,533
Nov 27, 20241.061.060.871.031.03-84,667
Nov 26, 20241.051.060.981.031.03-0.96%45,158
Nov 25, 20241.031.090.991.041.04-2.80%84,169
Nov 22, 20241.081.080.981.071.073.88%52,572
Nov 21, 20241.031.051.001.031.030.98%34,348
Nov 20, 20240.981.080.931.021.025.14%65,346
Nov 19, 20241.071.100.850.970.97-11.81%140,749
Nov 18, 20241.131.181.061.101.10-2.65%143,895
Nov 15, 20241.151.201.061.131.13-6.22%78,856
Nov 14, 20241.091.211.041.211.2111.57%170,964
Nov 13, 20241.011.251.001.081.08-4.42%317,698
Nov 12, 20241.031.230.991.131.137.62%884,531
Nov 11, 20241.121.210.751.051.0526.32%18,552,903
Nov 8, 20240.870.900.830.830.83-7.64%1,170,029
Nov 7, 20240.840.910.830.900.907.91%35,882
Nov 6, 20240.850.910.820.830.83-0.83%28,965
Nov 5, 20240.860.880.840.840.84-1.18%7,031
Nov 4, 20240.870.920.850.850.85-7.40%15,462
Nov 1, 20240.870.920.860.920.92-0.11%15,295
Oct 31, 20240.940.950.880.920.920.51%61,835
Oct 30, 20240.890.970.820.920.921.15%190,685
Oct 29, 20240.840.970.840.900.90-0.56%91,978
Oct 28, 20240.810.990.760.910.9112.35%324,205
Oct 25, 20240.820.910.740.810.812.53%145,934
Oct 24, 20240.780.790.750.790.79-49,231
Oct 23, 20240.790.830.750.790.79-5.20%206,007
Oct 22, 20240.840.840.780.830.83-9.52%247,323
Oct 21, 20241.071.200.890.920.927.34%1,787,129
Oct 18, 20240.830.870.810.860.867.25%480,692
Oct 17, 20240.840.850.750.800.80-0.72%45,618
Oct 16, 20240.820.870.790.810.814.66%89,252
Oct 15, 20240.770.780.720.770.770.64%107,349
Oct 14, 20240.720.780.720.770.775.96%52,930
Oct 11, 20240.720.750.710.720.720.36%60,371
Oct 10, 20240.750.770.700.720.72-4.34%164,966
Oct 9, 20240.770.790.750.750.75-1.09%34,406
Oct 8, 20240.810.810.750.760.76-6.13%57,635
Oct 7, 20240.820.840.770.810.81-0.12%81,832
Oct 4, 20240.950.950.750.810.81-10.88%165,909
Oct 3, 20241.171.190.820.910.91-30.32%411,263
Oct 2, 20241.041.391.001.311.3136.75%765,376
Oct 1, 20240.830.960.780.960.9615.63%143,940
Sep 30, 20240.850.900.810.830.833.11%75,116
Sep 27, 20240.770.920.770.800.804.03%184,573