Prestige Wealth Inc. (PWM)
NASDAQ: PWM · Real-Time Price · USD
0.851
-0.068 (-7.40%)
At close: Nov 4, 2024, 4:00 PM
0.850
-0.001 (-0.12%)
After-hours: Nov 4, 2024, 7:05 PM EST
Prestige Wealth Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.87 | 0.92 | 0.85 | 0.85 | 0.85 | -7.40% | 15,462 |
Nov 1, 2024 | 0.87 | 0.92 | 0.86 | 0.92 | 0.92 | -0.11% | 15,295 |
Oct 31, 2024 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | 0.50% | 61,835 |
Oct 30, 2024 | 0.89 | 0.97 | 0.82 | 0.92 | 0.92 | 1.16% | 190,685 |
Oct 29, 2024 | 0.84 | 0.97 | 0.84 | 0.90 | 0.90 | -0.56% | 91,978 |
Oct 28, 2024 | 0.81 | 0.99 | 0.76 | 0.91 | 0.91 | 12.35% | 324,205 |
Oct 25, 2024 | 0.82 | 0.91 | 0.74 | 0.81 | 0.81 | 2.53% | 145,934 |
Oct 24, 2024 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | - | 49,231 |
Oct 23, 2024 | 0.79 | 0.83 | 0.75 | 0.79 | 0.79 | -5.20% | 206,007 |
Oct 22, 2024 | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | -9.52% | 247,323 |
Oct 21, 2024 | 1.07 | 1.20 | 0.89 | 0.92 | 0.92 | 7.34% | 1,787,129 |
Oct 18, 2024 | 0.83 | 0.87 | 0.81 | 0.86 | 0.86 | 7.25% | 480,692 |
Oct 17, 2024 | 0.84 | 0.85 | 0.75 | 0.80 | 0.80 | -0.72% | 45,618 |
Oct 16, 2024 | 0.82 | 0.87 | 0.79 | 0.81 | 0.81 | 4.66% | 89,252 |
Oct 15, 2024 | 0.77 | 0.78 | 0.72 | 0.77 | 0.77 | 0.64% | 107,349 |
Oct 14, 2024 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | 5.96% | 52,930 |
Oct 11, 2024 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | 0.36% | 60,371 |
Oct 10, 2024 | 0.75 | 0.77 | 0.70 | 0.72 | 0.72 | -4.34% | 164,966 |
Oct 9, 2024 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -1.09% | 34,406 |
Oct 8, 2024 | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -6.14% | 57,635 |
Oct 7, 2024 | 0.82 | 0.84 | 0.77 | 0.81 | 0.81 | -0.12% | 81,832 |
Oct 4, 2024 | 0.95 | 0.95 | 0.75 | 0.81 | 0.81 | -10.88% | 165,909 |
Oct 3, 2024 | 1.17 | 1.19 | 0.82 | 0.91 | 0.91 | -30.32% | 411,263 |
Oct 2, 2024 | 1.04 | 1.39 | 1.00 | 1.31 | 1.31 | 36.75% | 765,376 |
Oct 1, 2024 | 0.83 | 0.96 | 0.78 | 0.96 | 0.96 | 15.63% | 143,940 |
Sep 30, 2024 | 0.85 | 0.90 | 0.81 | 0.83 | 0.83 | 3.11% | 75,116 |
Sep 27, 2024 | 0.77 | 0.92 | 0.77 | 0.80 | 0.80 | 4.03% | 184,573 |
Sep 26, 2024 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 1.32% | 11,699 |
Sep 25, 2024 | 0.80 | 0.84 | 0.75 | 0.76 | 0.76 | 1.33% | 8,276 |
Sep 24, 2024 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -3.23% | 5,007 |
Sep 23, 2024 | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | 1.96% | 8,626 |
Sep 20, 2024 | 0.78 | 0.81 | 0.75 | 0.76 | 0.76 | -1.36% | 28,503 |
Sep 19, 2024 | 0.82 | 0.83 | 0.77 | 0.77 | 0.77 | -5.68% | 23,402 |
Sep 18, 2024 | 0.86 | 0.86 | 0.77 | 0.82 | 0.82 | 5.94% | 44,628 |
Sep 17, 2024 | 0.77 | 0.87 | 0.76 | 0.77 | 0.77 | -0.01% | 20,520 |
Sep 16, 2024 | 0.74 | 0.85 | 0.74 | 0.77 | 0.77 | 2.61% | 63,707 |
Sep 13, 2024 | 0.74 | 0.78 | 0.72 | 0.75 | 0.75 | -2.36% | 25,593 |
Sep 12, 2024 | 0.78 | 0.78 | 0.70 | 0.77 | 0.77 | 5.47% | 78,961 |
Sep 11, 2024 | 0.75 | 0.79 | 0.68 | 0.73 | 0.73 | -1.55% | 73,992 |
Sep 10, 2024 | 0.80 | 0.80 | 0.71 | 0.74 | 0.74 | -0.48% | 55,251 |
Sep 9, 2024 | 0.72 | 0.80 | 0.70 | 0.75 | 0.75 | 1.39% | 22,075 |
Sep 6, 2024 | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | -3.30% | 48,730 |
Sep 5, 2024 | 0.79 | 0.79 | 0.71 | 0.76 | 0.76 | -3.18% | 70,472 |
Sep 4, 2024 | 0.93 | 0.93 | 0.75 | 0.79 | 0.79 | -16.22% | 203,820 |
Sep 3, 2024 | 1.06 | 1.06 | 0.94 | 0.94 | 0.94 | -11.60% | 121,351 |
Aug 30, 2024 | 1.13 | 1.14 | 0.93 | 1.06 | 1.06 | -11.67% | 193,722 |
Aug 29, 2024 | 1.34 | 1.37 | 1.12 | 1.20 | 1.20 | -7.69% | 230,059 |
Aug 28, 2024 | 1.33 | 1.42 | 1.24 | 1.30 | 1.30 | -8.45% | 467,776 |
Aug 27, 2024 | 1.34 | 1.42 | 1.20 | 1.42 | 1.42 | -0.70% | 1,743,059 |
Aug 26, 2024 | 1.51 | 1.75 | 1.19 | 1.43 | 1.43 | 89.66% | 53,226,639 |
Aug 23, 2024 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -2.89% | 4,516,770 |
Aug 22, 2024 | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | -1.72% | 21,869 |
Aug 21, 2024 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 10.61% | 14,680 |
Aug 20, 2024 | 0.67 | 0.76 | 0.67 | 0.71 | 0.71 | -5.98% | 4,951 |
Aug 19, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 5.50% | 876 |
Aug 16, 2024 | 0.78 | 0.78 | 0.67 | 0.72 | 0.72 | -1.37% | 6,536 |
Aug 15, 2024 | 0.67 | 0.76 | 0.67 | 0.73 | 0.73 | 9.30% | 16,698 |
Aug 14, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.88% | 5,466 |
Aug 13, 2024 | 0.70 | 0.74 | 0.68 | 0.69 | 0.69 | 1.39% | 8,875 |
Aug 12, 2024 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 3,786 |
Aug 9, 2024 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -1.41% | 5,920 |
Aug 8, 2024 | 0.72 | 0.77 | 0.71 | 0.71 | 0.71 | -2.97% | 8,036 |
Aug 7, 2024 | 0.73 | 0.80 | 0.73 | 0.73 | 0.73 | -0.01% | 8,830 |
Aug 6, 2024 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -2.91% | 4,031 |
Aug 5, 2024 | 0.78 | 0.80 | 0.70 | 0.75 | 0.75 | -4.20% | 20,350 |
Aug 2, 2024 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | 1.42% | 16,258 |
Aug 1, 2024 | 0.84 | 0.84 | 0.76 | 0.77 | 0.77 | -11.95% | 6,339 |
Jul 31, 2024 | 0.82 | 0.90 | 0.82 | 0.88 | 0.88 | 9.78% | 17,791 |
Jul 30, 2024 | 0.85 | 0.87 | 0.77 | 0.80 | 0.80 | -4.56% | 28,306 |
Jul 29, 2024 | 0.81 | 0.87 | 0.79 | 0.84 | 0.84 | 8.40% | 4,831 |
Jul 26, 2024 | 0.80 | 0.84 | 0.77 | 0.77 | 0.77 | -3.25% | 8,681 |
Jul 25, 2024 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | 1.27% | 17,228 |
Jul 24, 2024 | 0.83 | 0.84 | 0.78 | 0.79 | 0.79 | -2.71% | 12,317 |
Jul 23, 2024 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.25% | 3,564 |
Jul 22, 2024 | 0.85 | 0.89 | 0.71 | 0.81 | 0.81 | -5.34% | 21,426 |
Jul 19, 2024 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 0.26% | 10,074 |
Jul 18, 2024 | 0.85 | 0.90 | 0.83 | 0.86 | 0.86 | 0.37% | 21,274 |
Jul 17, 2024 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -1.68% | 15,848 |
Jul 16, 2024 | 0.85 | 0.90 | 0.83 | 0.87 | 0.87 | 2.85% | 45,779 |
Jul 15, 2024 | 0.84 | 0.88 | 0.82 | 0.85 | 0.85 | 0.60% | 28,783 |
Jul 12, 2024 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | 2.56% | 29,588 |
Jul 11, 2024 | 0.90 | 0.90 | 0.79 | 0.82 | 0.82 | -5.65% | 30,764 |
Jul 10, 2024 | 0.85 | 0.89 | 0.80 | 0.87 | 0.87 | -1.51% | 19,017 |
Jul 9, 2024 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | -1.31% | 8,068 |
Jul 8, 2024 | 0.87 | 0.94 | 0.87 | 0.89 | 0.89 | 0.37% | 6,421 |
Jul 5, 2024 | 0.89 | 0.94 | 0.85 | 0.89 | 0.89 | -4.33% | 19,567 |
Jul 3, 2024 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | 2.20% | 8,080 |
Jul 2, 2024 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 16,095 |
Jul 1, 2024 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 1.87% | 25,925 |
Jun 28, 2024 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.06% | 14,476 |
Jun 27, 2024 | 0.85 | 0.94 | 0.85 | 0.92 | 0.92 | 5.93% | 63,955 |
Jun 26, 2024 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | -0.19% | 19,140 |
Jun 25, 2024 | 0.85 | 0.89 | 0.82 | 0.87 | 0.87 | 6.63% | 24,441 |
Jun 24, 2024 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | 3.41% | 6,621 |
Jun 21, 2024 | 0.80 | 0.85 | 0.79 | 0.79 | 0.79 | -4.58% | 9,986 |
Jun 20, 2024 | 0.82 | 0.85 | 0.78 | 0.83 | 0.83 | 4.40% | 14,153 |
Jun 18, 2024 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | -0.63% | 29,315 |
Jun 17, 2024 | 0.83 | 0.86 | 0.78 | 0.80 | 0.80 | -6.98% | 8,263 |
Jun 14, 2024 | 0.81 | 0.89 | 0.80 | 0.86 | 0.86 | -2.27% | 19,728 |
Jun 13, 2024 | 0.80 | 0.88 | 0.75 | 0.88 | 0.88 | 9.96% | 24,345 |