PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.68	36.93	35.66	36.26	36.26	-2.94%	650,435
Apr 27, 2026	37.27	37.48	36.57	37.36	37.36	0.62%	590,982
Apr 24, 2026	37.73	37.80	36.76	37.13	37.13	-0.30%	377,567
Apr 23, 2026	37.78	38.00	36.43	37.24	37.24	-0.96%	989,400
Apr 22, 2026	36.93	37.76	36.91	37.60	37.60	3.95%	1,972,331
Apr 21, 2026	36.79	37.50	36.07	36.17	36.17	-0.71%	817,408
Apr 20, 2026	35.68	36.50	35.53	36.43	36.43	1.76%	999,668
Apr 17, 2026	36.03	36.45	35.62	35.80	35.80	1.16%	1,504,268
Apr 16, 2026	35.27	35.40	34.53	35.39	35.39	1.29%	466,747
Apr 15, 2026	34.56	35.15	34.36	34.94	34.94	1.63%	611,816
Apr 14, 2026	34.05	34.46	33.87	34.38	34.38	2.84%	532,780
Apr 13, 2026	32.75	33.58	32.66	33.43	33.43	1.58%	370,847
Apr 10, 2026	32.87	33.50	32.77	32.91	32.91	1.01%	877,537
Apr 9, 2026	32.29	32.99	32.29	32.58	32.58	0.18%	260,979
Apr 8, 2026	32.89	33.09	32.06	32.52	32.52	4.30%	481,146
Apr 7, 2026	31.48	31.76	30.56	31.18	31.18	-2.01%	517,502
Apr 6, 2026	31.73	32.21	31.48	31.82	31.82	0.19%	596,278
Apr 2, 2026	30.65	32.19	30.65	31.76	31.76	0.57%	478,929
Apr 1, 2026	31.92	32.26	31.34	31.58	31.58	-	1,056,676
Mar 31, 2026	30.27	31.60	30.27	31.58	31.58	4.99%	998,102
Mar 30, 2026	31.57	31.77	29.89	30.08	30.08	-3.25%	889,836
Mar 27, 2026	31.10	31.59	30.87	31.09	31.09	-0.96%	346,638
Mar 26, 2026	32.15	32.60	31.35	31.39	31.39	-4.21%	396,678
Mar 25, 2026	32.75	33.10	32.52	32.77	32.77	1.68%	426,037
Mar 24, 2026	31.30	32.44	31.30	32.23	32.23	1.86%	577,600
Mar 23, 2026	31.47	32.13	31.35	31.64	31.64	2.53%	1,262,791
Mar 20, 2026	32.13	32.16	30.53	30.86	30.83	-4.22%	1,294,496
Mar 19, 2026	31.36	32.53	31.07	32.22	32.19	0.53%	789,758
Mar 18, 2026	32.56	32.82	32.05	32.05	32.02	-2.14%	581,714
Mar 17, 2026	32.75	33.04	32.47	32.75	32.72	0.37%	870,238
Mar 16, 2026	32.81	33.18	32.24	32.63	32.60	1.30%	2,029,385
Mar 13, 2026	32.82	33.24	32.04	32.21	32.18	-0.56%	697,825
Mar 12, 2026	32.57	32.91	32.17	32.39	32.36	-1.97%	724,666
Mar 11, 2026	32.51	33.50	32.51	33.04	33.01	1.51%	565,635
Mar 10, 2026	31.89	33.04	31.89	32.55	32.52	2.36%	683,069
Mar 9, 2026	30.29	31.84	30.19	31.80	31.77	3.05%	366,006
Mar 6, 2026	30.86	31.77	30.72	30.86	30.83	-2.34%	665,783
Mar 5, 2026	31.93	32.26	30.95	31.60	31.57	-2.62%	1,525,302
Mar 4, 2026	32.17	32.61	31.82	32.45	32.42	2.40%	1,403,939
Mar 3, 2026	31.91	32.29	31.13	31.69	31.66	-4.46%	3,626,827
Mar 2, 2026	31.56	33.25	31.50	33.17	33.14	2.34%	1,309,720
Feb 27, 2026	33.08	33.26	31.93	32.41	32.38	-4.25%	637,342
Feb 26, 2026	33.72	33.94	32.91	33.85	33.82	-1.20%	1,720,473
Feb 25, 2026	34.49	34.74	34.22	34.26	34.23	0.09%	897,687
Feb 24, 2026	33.28	34.42	33.01	34.23	34.20	2.70%	3,776,955
Feb 23, 2026	33.28	33.57	32.79	33.33	33.30	-0.27%	1,528,501
Feb 20, 2026	33.25	34.12	33.08	33.42	33.39	-0.42%	513,047
Feb 19, 2026	33.22	33.67	32.92	33.56	33.53	0.06%	648,905
Feb 18, 2026	33.66	34.13	33.24	33.54	33.51	0.33%	1,039,039
Feb 17, 2026	33.27	33.71	32.68	33.43	33.40	-0.15%	656,698
Feb 13, 2026	33.10	33.90	32.67	33.48	33.45	1.70%	1,598,909
Feb 12, 2026	34.57	34.62	32.87	32.92	32.89	-4.61%	994,825
Feb 11, 2026	35.13	35.44	33.73	34.51	34.48	0.20%	1,123,254
Feb 10, 2026	34.69	35.08	34.14	34.44	34.41	-1.09%	606,189
Feb 9, 2026	34.29	34.94	33.81	34.82	34.78	1.69%	825,559
Feb 6, 2026	32.98	34.31	32.86	34.24	34.21	7.20%	669,112
Feb 5, 2026	32.98	33.33	31.85	31.94	31.91	-5.39%	1,098,480
Feb 4, 2026	35.27	35.46	32.76	33.76	33.73	-2.79%	801,348
Feb 3, 2026	34.28	35.12	33.42	34.73	34.70	3.09%	1,345,546
Feb 2, 2026	33.57	34.23	33.26	33.69	33.66	-0.15%	771,431
Jan 30, 2026	34.83	35.43	33.71	33.74	33.71	-5.06%	936,664
Jan 29, 2026	36.14	36.14	34.41	35.54	35.50	-1.63%	804,181
Jan 28, 2026	36.30	36.54	35.61	36.13	36.09	0.92%	712,901
Jan 27, 2026	35.21	35.87	34.97	35.80	35.76	2.37%	466,291
Jan 26, 2026	36.03	36.03	34.89	34.97	34.93	-2.62%	1,994,287
Jan 23, 2026	36.56	36.58	35.75	35.91	35.87	-0.86%	273,696
Jan 22, 2026	35.59	36.55	35.59	36.22	36.18	3.13%	914,071
Jan 21, 2026	35.10	35.50	34.01	35.12	35.08	1.47%	1,286,596
Jan 20, 2026	34.36	35.36	34.24	34.61	34.58	-1.98%	1,804,338
Jan 16, 2026	34.95	35.56	34.63	35.31	35.27	1.26%	573,890
Jan 15, 2026	35.16	35.60	34.86	34.87	34.83	-0.23%	577,522
Jan 14, 2026	34.62	35.06	34.24	34.95	34.91	0.49%	911,350
Jan 13, 2026	34.93	35.14	34.39	34.78	34.74	0.72%	875,098
Jan 12, 2026	33.56	34.85	33.42	34.53	34.50	3.32%	742,039
Jan 9, 2026	33.48	33.62	32.95	33.42	33.39	0.57%	434,025
Jan 8, 2026	33.03	33.71	32.92	33.23	33.20	0.27%	673,082
Jan 7, 2026	33.60	33.60	32.96	33.14	33.11	-1.43%	2,740,780
Jan 6, 2026	33.40	33.74	33.03	33.62	33.59	1.33%	925,093
Jan 5, 2026	32.78	33.40	32.54	33.18	33.15	2.53%	902,531
Jan 2, 2026	31.15	32.37	31.15	32.36	32.33	5.96%	761,048
Dec 31, 2025	30.96	31.06	30.43	30.54	30.51	-1.71%	431,118
Dec 30, 2025	31.55	31.71	31.06	31.07	31.04	-0.89%	454,284
Dec 29, 2025	31.50	32.02	31.34	31.35	31.32	-2.21%	638,947
Dec 26, 2025	32.36	32.36	31.68	32.06	32.03	-0.50%	280,167
Dec 24, 2025	32.09	32.28	31.89	32.22	32.19	0.41%	188,023
Dec 23, 2025	32.39	32.72	31.94	32.09	32.06	-1.29%	252,560
Dec 22, 2025	32.00	32.72	31.88	32.51	32.48	2.52%	1,001,043
Dec 19, 2025	31.15	32.05	31.15	31.71	31.56	2.52%	367,011
Dec 18, 2025	30.60	31.36	30.60	30.93	30.78	3.65%	599,824
Dec 17, 2025	31.10	31.59	29.84	29.84	29.69	-2.86%	734,458
Dec 16, 2025	30.53	31.03	30.31	30.72	30.57	-0.29%	305,979
Dec 15, 2025	31.85	31.85	30.81	30.81	30.66	-2.75%	466,473
Dec 12, 2025	33.06	33.06	31.40	31.68	31.53	-4.46%	992,760
Dec 11, 2025	32.02	33.16	31.44	33.16	33.00	2.19%	927,006
Dec 10, 2025	32.36	32.92	31.97	32.45	32.29	-0.09%	1,048,365
Dec 9, 2025	31.88	32.80	31.78	32.48	32.32	1.06%	1,057,516
Dec 8, 2025	32.24	32.60	31.71	32.14	31.98	0.09%	474,050
Dec 5, 2025	32.32	32.62	32.04	32.11	31.95	-0.65%	221,765
Dec 4, 2025	31.06	32.38	30.95	32.32	32.16	4.19%	963,483
Dec 3, 2025	30.97	31.07	30.45	31.02	30.87	-0.13%	159,925