Prestige Wealth Inc. (PWM)
NASDAQ: PWM · Real-Time Price · USD
0.3650
+0.0050 (1.39%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Prestige Wealth Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 0.37 | 0.37 | 0.33 | 0.37 | 0.37 | 1.39% | 11,930 |
Apr 25, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.18% | 5,529 |
Apr 24, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 4.62% | 28,325 |
Apr 23, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | 0.03% | 8,682 |
Apr 22, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 5.66% | 17,217 |
Apr 21, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -2.07% | 13,805 |
Apr 17, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -1.20% | 5,465 |
Apr 16, 2025 | 0.36 | 0.37 | 0.33 | 0.33 | 0.33 | -5.51% | 28,203 |
Apr 15, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 6.02% | 16,819 |
Apr 14, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03% | 16,605 |
Apr 11, 2025 | 0.39 | 0.39 | 0.33 | 0.33 | 0.33 | -14.85% | 145,115 |
Apr 10, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -4.88% | 90,487 |
Apr 9, 2025 | 0.37 | 0.44 | 0.34 | 0.41 | 0.41 | 13.86% | 107,643 |
Apr 8, 2025 | 0.41 | 0.41 | 0.36 | 0.36 | 0.36 | -9.95% | 32,154 |
Apr 7, 2025 | 0.41 | 0.41 | 0.37 | 0.40 | 0.40 | 5.15% | 59,329 |
Apr 4, 2025 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -10.52% | 68,648 |
Apr 3, 2025 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | -2.75% | 13,381 |
Apr 2, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.49% | 16,182 |
Apr 1, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 3.97% | 20,345 |
Mar 31, 2025 | 0.46 | 0.46 | 0.40 | 0.41 | 0.41 | -11.33% | 90,642 |
Mar 28, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | -0.54% | 31,743 |
Mar 27, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -1.13% | 29,115 |
Mar 26, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -3.15% | 35,534 |
Mar 25, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | -5.25% | 129,610 |
Mar 24, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 6.66% | 47,834 |
Mar 21, 2025 | 0.50 | 0.54 | 0.47 | 0.48 | 0.48 | -7.60% | 229,079 |
Mar 20, 2025 | 0.51 | 0.56 | 0.48 | 0.52 | 0.52 | 1.94% | 233,491 |
Mar 19, 2025 | 0.53 | 0.55 | 0.50 | 0.51 | 0.51 | -2.56% | 73,116 |
Mar 18, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -0.70% | 79,580 |
Mar 17, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.51% | 33,881 |
Mar 14, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | 1.90% | 119,916 |
Mar 13, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -3.06% | 83,624 |
Mar 12, 2025 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | -0.67% | 2,162,210 |
Mar 11, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 1.12% | 27,296 |
Mar 10, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | 0.30% | 65,155 |
Mar 7, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -4.07% | 31,471 |
Mar 6, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 0.91% | 53,963 |
Mar 5, 2025 | 0.55 | 0.57 | 0.51 | 0.55 | 0.55 | - | 47,872 |
Mar 4, 2025 | 0.55 | 0.58 | 0.50 | 0.55 | 0.55 | -1.79% | 83,941 |
Mar 3, 2025 | 0.59 | 0.65 | 0.55 | 0.56 | 0.56 | -5.08% | 129,049 |
Feb 28, 2025 | 0.61 | 0.63 | 0.56 | 0.59 | 0.59 | -6.50% | 121,911 |
Feb 27, 2025 | 0.62 | 0.67 | 0.60 | 0.63 | 0.63 | -5.68% | 75,682 |
Feb 26, 2025 | 0.64 | 0.69 | 0.63 | 0.67 | 0.67 | 3.67% | 73,303 |
Feb 25, 2025 | 0.65 | 0.67 | 0.61 | 0.65 | 0.65 | -7.79% | 108,888 |
Feb 24, 2025 | 0.72 | 0.72 | 0.62 | 0.70 | 0.70 | 0.11% | 98,950 |
Feb 21, 2025 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | 3.56% | 175,385 |
Feb 20, 2025 | 0.61 | 0.74 | 0.61 | 0.68 | 0.68 | 12.50% | 348,923 |
Feb 19, 2025 | 0.83 | 0.95 | 0.50 | 0.60 | 0.60 | -31.03% | 2,226,132 |
Feb 18, 2025 | 0.90 | 0.96 | 0.81 | 0.87 | 0.87 | -3.38% | 263,194 |
Feb 14, 2025 | 1.17 | 1.27 | 0.45 | 0.90 | 0.90 | -18.15% | 2,592,385 |