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

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.940.950.880.920.920.50%61,835
Oct 30, 20240.890.970.820.920.921.16%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, 20240.810.810.750.760.76-6.14%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
Sep 26, 20240.750.790.750.770.771.32%11,699
Sep 25, 20240.800.840.750.760.761.33%8,276
Sep 24, 20240.770.770.750.750.75-3.23%5,007
Sep 23, 20240.760.810.760.780.781.96%8,626
Sep 20, 20240.780.810.750.760.76-1.36%28,503
Sep 19, 20240.820.830.770.770.77-5.68%23,402
Sep 18, 20240.860.860.770.820.825.94%44,628
Sep 17, 20240.770.870.760.770.77-0.01%20,520
Sep 16, 20240.740.850.740.770.772.61%63,707
Sep 13, 20240.740.780.720.750.75-2.36%25,593
Sep 12, 20240.780.780.700.770.775.47%78,961
Sep 11, 20240.750.790.680.730.73-1.55%73,992
Sep 10, 20240.800.800.710.740.74-0.48%55,251
Sep 9, 20240.720.800.700.750.751.39%22,075
Sep 6, 20240.750.780.730.730.73-3.30%48,730
Sep 5, 20240.790.790.710.760.76-3.18%70,472
Sep 4, 20240.930.930.750.790.79-16.22%203,820
Sep 3, 20241.061.060.940.940.94-11.60%121,351
Aug 30, 20241.131.140.931.061.06-11.67%193,722
Aug 29, 20241.341.371.121.201.20-7.69%230,059
Aug 28, 20241.331.421.241.301.30-8.45%467,776
Aug 27, 20241.341.421.201.421.42-0.70%1,743,059
Aug 26, 20241.511.751.191.431.4389.66%53,226,639
Aug 23, 20240.790.790.740.750.75-2.89%4,516,770
Aug 22, 20240.740.790.740.780.78-1.72%21,869
Aug 21, 20240.720.790.720.790.7910.61%14,680
Aug 20, 20240.670.760.670.710.71-5.98%4,951
Aug 19, 20240.760.760.760.760.765.50%876
Aug 16, 20240.780.780.670.720.72-1.37%6,536
Aug 15, 20240.670.760.670.730.739.30%16,698
Aug 14, 20240.670.670.670.670.67-2.88%5,466
Aug 13, 20240.700.740.680.690.691.39%8,875
Aug 12, 20240.680.690.680.680.68-2.86%3,786
Aug 9, 20240.750.750.700.700.70-1.41%5,920
Aug 8, 20240.720.770.710.710.71-2.97%8,036
Aug 7, 20240.730.800.730.730.73-0.01%8,830
Aug 6, 20240.750.760.730.730.73-2.91%4,031
Aug 5, 20240.780.800.700.750.75-4.20%20,350
Aug 2, 20240.840.840.780.790.791.42%16,258
Aug 1, 20240.840.840.760.770.77-11.95%6,339
Jul 31, 20240.820.900.820.880.889.78%17,791
Jul 30, 20240.850.870.770.800.80-4.56%28,306
Jul 29, 20240.810.870.790.840.848.40%4,831
Jul 26, 20240.800.840.770.770.77-3.25%8,681
Jul 25, 20240.810.830.780.800.801.27%17,228
Jul 24, 20240.830.840.780.790.79-2.71%12,317
Jul 23, 20240.860.860.810.810.81-0.25%3,564
Jul 22, 20240.850.890.710.810.81-5.34%21,426
Jul 19, 20240.830.880.830.860.860.26%10,074
Jul 18, 20240.850.900.830.860.860.37%21,274
Jul 17, 20240.890.890.820.850.85-1.68%15,848
Jul 16, 20240.850.900.830.870.872.85%45,779
Jul 15, 20240.840.880.820.850.850.60%28,783
Jul 12, 20240.890.890.820.840.842.56%29,588
Jul 11, 20240.900.900.790.820.82-5.65%30,764
Jul 10, 20240.850.890.800.870.87-1.51%19,017
Jul 9, 20240.880.910.850.880.88-1.31%8,068
Jul 8, 20240.870.940.870.890.890.37%6,421
Jul 5, 20240.890.940.850.890.89-4.33%19,567
Jul 3, 20240.920.930.880.930.932.20%8,080
Jul 2, 20240.940.940.910.910.91-3.19%16,095
Jul 1, 20240.910.940.910.940.941.87%25,925
Jun 28, 20240.900.940.900.920.92-0.06%14,476
Jun 27, 20240.850.940.850.920.925.93%63,955
Jun 26, 20240.890.890.830.870.87-0.19%19,140
Jun 25, 20240.850.890.820.870.876.63%24,441
Jun 24, 20240.830.830.790.820.823.41%6,621
Jun 21, 20240.800.850.790.790.79-4.58%9,986
Jun 20, 20240.820.850.780.830.834.40%14,153
Jun 18, 20240.800.830.760.800.80-0.63%29,315
Jun 17, 20240.830.860.780.800.80-6.98%8,263
Jun 14, 20240.810.890.800.860.86-2.27%19,728
Jun 13, 20240.800.880.750.880.889.96%24,345