PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	31.91	32.29	31.13	31.69	31.69	-4.46%	3,624,387
Mar 2, 2026	31.56	33.25	31.50	33.17	33.17	2.34%	1,309,698
Feb 27, 2026	33.08	33.26	31.93	32.41	32.41	-4.25%	637,277
Feb 26, 2026	33.72	33.94	32.91	33.85	33.85	-1.20%	1,720,448
Feb 25, 2026	34.49	34.74	34.22	34.26	34.26	0.09%	897,517
Feb 24, 2026	33.28	34.42	33.01	34.23	34.23	2.70%	3,776,955
Feb 23, 2026	33.28	33.57	32.79	33.33	33.33	-0.27%	1,528,500
Feb 20, 2026	33.25	34.12	33.08	33.42	33.42	-0.42%	513,037
Feb 19, 2026	33.22	33.67	32.92	33.56	33.56	0.06%	648,795
Feb 18, 2026	33.66	34.13	33.24	33.54	33.54	0.33%	1,039,039
Feb 17, 2026	33.27	33.71	32.68	33.43	33.43	-0.15%	656,698
Feb 13, 2026	33.10	33.90	32.67	33.48	33.48	1.70%	1,598,405
Feb 12, 2026	34.57	34.62	32.87	32.92	32.92	-4.61%	994,774
Feb 11, 2026	35.13	35.44	33.73	34.51	34.51	0.20%	1,122,043
Feb 10, 2026	34.69	35.08	34.14	34.44	34.44	-1.09%	606,189
Feb 9, 2026	34.29	34.94	33.81	34.82	34.82	1.69%	825,525
Feb 6, 2026	32.98	34.31	32.86	34.24	34.24	7.20%	669,103
Feb 5, 2026	32.98	33.33	31.85	31.94	31.94	-5.39%	1,098,179
Feb 4, 2026	35.27	35.46	32.76	33.76	33.76	-2.79%	801,348
Feb 3, 2026	34.28	35.12	33.42	34.73	34.73	3.09%	1,345,531
Feb 2, 2026	33.57	34.23	33.26	33.69	33.69	-0.15%	771,429
Jan 30, 2026	34.83	35.43	33.71	33.74	33.74	-5.06%	936,664
Jan 29, 2026	36.14	36.14	34.41	35.54	35.54	-1.63%	804,141
Jan 28, 2026	36.30	36.54	35.61	36.13	36.13	0.92%	712,797
Jan 27, 2026	35.21	35.87	34.97	35.80	35.80	2.37%	466,285
Jan 26, 2026	36.03	36.03	34.89	34.97	34.97	-2.62%	1,992,768
Jan 23, 2026	36.56	36.58	35.75	35.91	35.91	-0.86%	273,696
Jan 22, 2026	35.59	36.55	35.59	36.22	36.22	3.13%	914,061
Jan 21, 2026	35.10	35.50	34.01	35.12	35.12	1.47%	1,285,590
Jan 20, 2026	34.36	35.36	34.24	34.61	34.61	-1.98%	1,804,338
Jan 16, 2026	34.95	35.56	34.63	35.31	35.31	1.26%	573,884
Jan 15, 2026	35.16	35.60	34.86	34.87	34.87	-0.23%	577,522
Jan 14, 2026	34.62	35.06	34.24	34.95	34.95	0.49%	910,986
Jan 13, 2026	34.93	35.14	34.39	34.78	34.78	0.72%	875,098
Jan 12, 2026	33.56	34.85	33.42	34.53	34.53	3.32%	741,488
Jan 9, 2026	33.48	33.62	32.95	33.42	33.42	0.57%	432,607
Jan 8, 2026	33.03	33.71	32.92	33.23	33.23	0.27%	673,082
Jan 7, 2026	33.60	33.60	32.96	33.14	33.14	-1.43%	2,740,780
Jan 6, 2026	33.40	33.74	33.03	33.62	33.62	1.33%	925,093
Jan 5, 2026	32.78	33.40	32.54	33.18	33.18	2.53%	902,261
Jan 2, 2026	31.15	32.37	31.15	32.36	32.36	5.96%	760,182
Dec 31, 2025	30.96	31.06	30.43	30.54	30.54	-1.71%	430,962
Dec 30, 2025	31.55	31.71	31.06	31.07	31.07	-0.89%	453,454
Dec 29, 2025	31.50	32.02	31.34	31.35	31.35	-2.21%	638,527
Dec 26, 2025	32.36	32.36	31.68	32.06	32.06	-0.50%	264,479
Dec 24, 2025	32.09	32.28	31.89	32.22	32.22	0.41%	187,989
Dec 23, 2025	32.39	32.72	31.94	32.09	32.09	-1.29%	252,557
Dec 22, 2025	32.00	32.72	31.88	32.51	32.51	2.52%	1,001,043
Dec 19, 2025	31.15	32.05	31.15	31.71	31.59	2.52%	367,011
Dec 18, 2025	30.60	31.36	30.60	30.93	30.81	3.65%	599,824
Dec 17, 2025	31.10	31.59	29.84	29.84	29.72	-2.86%	734,458
Dec 16, 2025	30.53	31.03	30.31	30.72	30.60	-0.29%	305,979
Dec 15, 2025	31.85	31.85	30.81	30.81	30.69	-2.75%	466,473
Dec 12, 2025	33.06	33.06	31.40	31.68	31.56	-4.46%	992,760
Dec 11, 2025	32.02	33.16	31.44	33.16	33.03	2.19%	927,006
Dec 10, 2025	32.36	32.92	31.97	32.45	32.32	-0.09%	1,048,365
Dec 9, 2025	31.88	32.80	31.78	32.48	32.35	1.06%	1,057,516
Dec 8, 2025	32.24	32.60	31.71	32.14	32.02	0.09%	474,050
Dec 5, 2025	32.32	32.62	32.04	32.11	31.99	-0.65%	221,765
Dec 4, 2025	31.06	32.38	30.95	32.32	32.20	4.19%	963,483
Dec 3, 2025	30.97	31.07	30.45	31.02	30.90	-0.13%	159,925
Dec 2, 2025	31.13	31.32	30.68	31.06	30.94	0.52%	444,557
Dec 1, 2025	31.12	31.43	30.85	30.90	30.78	-2.37%	512,656
Nov 28, 2025	31.09	31.69	30.87	31.65	31.53	2.20%	173,417
Nov 26, 2025	30.23	31.13	30.15	30.97	30.85	2.96%	339,381
Nov 25, 2025	29.55	30.11	28.86	30.08	29.96	2.04%	598,761
Nov 24, 2025	28.86	29.53	28.78	29.48	29.37	2.65%	431,940
Nov 21, 2025	28.25	28.93	27.39	28.72	28.61	1.52%	1,214,270
Nov 20, 2025	30.63	30.87	28.25	28.29	28.18	-5.19%	801,693
Nov 19, 2025	29.98	30.73	29.61	29.84	29.72	-0.20%	639,532
Nov 18, 2025	29.33	30.51	29.10	29.90	29.78	0.37%	1,769,372
Nov 17, 2025	30.50	30.96	29.55	29.79	29.67	-2.39%	829,494
Nov 14, 2025	29.08	31.07	28.95	30.52	30.40	1.13%	1,176,270
Nov 13, 2025	31.78	32.00	30.05	30.18	30.06	-5.36%	2,450,504
Nov 12, 2025	32.89	32.89	31.43	31.89	31.77	-2.45%	1,649,739
Nov 11, 2025	33.00	33.08	32.07	32.69	32.56	-1.68%	1,587,115
Nov 10, 2025	32.97	33.66	32.39	33.25	33.12	4.23%	2,035,350
Nov 7, 2025	30.64	31.92	29.88	31.90	31.78	1.30%	3,322,047
Nov 6, 2025	32.87	32.92	31.42	31.49	31.37	-4.43%	1,121,215
Nov 5, 2025	31.79	33.30	31.65	32.95	32.82	5.71%	1,823,260
Nov 4, 2025	31.59	32.30	31.16	31.17	31.05	-5.17%	1,225,474
Nov 3, 2025	33.76	33.83	32.75	32.87	32.74	-1.91%	2,179,999
Oct 31, 2025	32.72	33.52	32.65	33.51	33.38	3.55%	999,217
Oct 30, 2025	32.70	33.01	32.34	32.36	32.23	-2.38%	1,164,573
Oct 29, 2025	32.92	33.99	32.78	33.15	33.02	1.72%	1,570,001
Oct 28, 2025	33.15	33.35	32.47	32.59	32.46	-1.60%	1,325,265
Oct 27, 2025	33.98	34.00	32.94	33.12	32.99	-1.16%	1,072,369
Oct 24, 2025	33.22	33.83	33.07	33.51	33.38	3.71%	945,603
Oct 23, 2025	31.97	32.54	31.73	32.31	32.19	1.89%	662,641
Oct 22, 2025	32.56	32.87	30.86	31.71	31.59	-3.73%	974,367
Oct 21, 2025	33.94	33.94	32.80	32.94	32.81	-3.26%	1,127,743
Oct 20, 2025	33.73	34.11	33.53	34.05	33.92	3.65%	844,790
Oct 17, 2025	33.35	33.62	32.47	32.85	32.72	-3.52%	1,247,449
Oct 16, 2025	36.11	36.52	33.84	34.05	33.92	-5.21%	2,515,961
Oct 15, 2025	35.99	36.25	34.67	35.92	35.78	3.28%	1,031,108
Oct 14, 2025	33.03	35.24	32.14	34.78	34.65	3.27%	2,029,344
Oct 13, 2025	32.62	33.87	32.49	33.68	33.55	7.64%	2,802,925
Oct 10, 2025	32.97	33.28	31.22	31.29	31.17	-4.52%	3,612,184
Oct 9, 2025	32.79	33.10	32.37	32.77	32.64	0.74%	1,537,163
Oct 8, 2025	32.39	32.73	32.28	32.53	32.40	0.87%	699,098