PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.79	37.50	36.60	36.85	36.85	-1.65%	615,694
Jun 25, 2026	38.32	38.40	36.61	37.47	37.47	-0.82%	573,722
Jun 24, 2026	39.25	39.48	37.23	37.78	37.78	-2.93%	983,353
Jun 23, 2026	39.47	40.61	38.92	38.92	38.92	-5.58%	320,999
Jun 22, 2026	41.34	42.07	40.75	41.22	41.22	-0.19%	622,604
Jun 18, 2026	40.88	41.54	39.95	41.54	41.30	3.90%	592,577
Jun 17, 2026	40.16	41.44	39.90	39.98	39.75	-0.10%	670,497
Jun 16, 2026	40.61	41.35	39.96	40.02	39.79	-2.01%	501,366
Jun 15, 2026	41.50	41.83	40.50	40.84	40.60	1.72%	1,101,205
Jun 12, 2026	40.00	40.87	39.63	40.15	39.92	1.11%	373,038
Jun 11, 2026	38.11	39.80	37.90	39.71	39.48	5.47%	466,645
Jun 10, 2026	38.90	39.78	37.65	37.65	37.43	-4.08%	304,612
Jun 9, 2026	41.54	41.87	37.67	39.25	39.02	-4.10%	568,825
Jun 8, 2026	42.00	42.00	40.74	40.93	40.69	0.37%	336,926
Jun 5, 2026	44.66	44.66	40.39	40.78	40.54	-10.80%	1,539,217
Jun 4, 2026	44.40	46.07	44.05	45.72	45.46	0.82%	1,034,517
Jun 3, 2026	46.81	46.81	45.31	45.35	45.09	-3.49%	1,132,639
Jun 2, 2026	45.49	47.22	45.35	46.99	46.72	3.64%	1,112,677
Jun 1, 2026	44.76	45.73	44.29	45.34	45.08	0.02%	968,554
May 29, 2026	45.84	45.88	44.05	45.33	45.07	-1.20%	1,455,683
May 28, 2026	44.75	46.40	44.67	45.88	45.62	1.91%	930,605
May 27, 2026	44.46	45.66	43.58	45.02	44.76	0.81%	944,158
May 26, 2026	44.00	45.31	43.78	44.66	44.40	3.84%	1,086,541
May 22, 2026	41.80	43.43	41.70	43.01	42.76	3.49%	1,623,294
May 21, 2026	39.55	41.81	39.54	41.56	41.32	5.08%	1,003,385
May 20, 2026	38.50	39.81	38.00	39.55	39.32	4.13%	1,739,016
May 19, 2026	38.48	38.54	36.89	37.98	37.76	-3.06%	1,298,976
May 18, 2026	41.33	41.33	38.46	39.18	38.95	-5.22%	1,039,915
May 15, 2026	40.44	41.80	40.00	41.34	41.10	-1.29%	1,222,824
May 14, 2026	41.59	41.94	40.32	41.88	41.64	-0.33%	1,129,558
May 13, 2026	41.65	42.33	40.44	42.02	41.78	2.29%	2,609,403
May 12, 2026	41.54	41.60	39.67	41.08	40.84	-2.07%	1,063,988
May 11, 2026	40.25	42.69	40.18	41.95	41.71	3.71%	1,525,832
May 8, 2026	39.89	40.60	39.60	40.45	40.22	2.74%	462,446
May 7, 2026	40.53	40.67	39.09	39.37	39.14	-1.77%	1,142,653
May 6, 2026	39.75	40.21	39.26	40.08	39.85	1.19%	688,289
May 5, 2026	38.86	39.75	38.72	39.61	39.38	3.20%	482,650
May 4, 2026	38.73	39.00	37.85	38.38	38.16	-0.83%	547,874
May 1, 2026	38.24	38.89	37.91	38.70	38.48	1.23%	490,866
Apr 30, 2026	36.76	38.23	36.70	38.23	38.01	4.65%	404,137
Apr 29, 2026	36.66	36.90	35.88	36.53	36.32	0.74%	484,104
Apr 28, 2026	36.68	36.93	35.66	36.26	36.05	-2.94%	650,455
Apr 27, 2026	37.27	37.48	36.57	37.36	37.14	0.62%	591,933
Apr 24, 2026	37.73	37.80	36.76	37.13	36.92	-0.30%	377,567
Apr 23, 2026	37.78	38.00	36.43	37.24	37.03	-0.96%	990,483
Apr 22, 2026	36.93	37.76	36.91	37.60	37.38	3.95%	1,975,034
Apr 21, 2026	36.79	37.50	36.07	36.17	35.96	-0.71%	817,437
Apr 20, 2026	35.68	36.50	35.53	36.43	36.22	1.76%	999,669
Apr 17, 2026	36.03	36.45	35.62	35.80	35.59	1.16%	1,505,111
Apr 16, 2026	35.27	35.40	34.53	35.39	35.19	1.29%	466,880
Apr 15, 2026	34.56	35.15	34.36	34.94	34.74	1.63%	611,823
Apr 14, 2026	34.05	34.46	33.87	34.38	34.18	2.84%	532,804
Apr 13, 2026	32.75	33.58	32.66	33.43	33.24	1.58%	371,147
Apr 10, 2026	32.87	33.50	32.77	32.91	32.72	1.01%	877,537
Apr 9, 2026	32.29	32.99	32.29	32.58	32.39	0.18%	260,980
Apr 8, 2026	32.89	33.09	32.06	32.52	32.33	4.30%	481,146
Apr 7, 2026	31.48	31.76	30.56	31.18	31.00	-2.01%	517,502
Apr 6, 2026	31.73	32.21	31.48	31.82	31.64	0.19%	596,278
Apr 2, 2026	30.65	32.19	30.65	31.76	31.58	0.57%	478,929
Apr 1, 2026	31.92	32.26	31.34	31.58	31.40	-	1,056,676
Mar 31, 2026	30.27	31.60	30.27	31.58	31.40	4.99%	998,102
Mar 30, 2026	31.57	31.77	29.89	30.08	29.91	-3.25%	889,836
Mar 27, 2026	31.10	31.59	30.87	31.09	30.91	-0.96%	346,638
Mar 26, 2026	32.15	32.60	31.35	31.39	31.21	-4.21%	396,678
Mar 25, 2026	32.75	33.10	32.52	32.77	32.58	1.68%	426,037
Mar 24, 2026	31.30	32.44	31.30	32.23	32.04	1.86%	577,600
Mar 23, 2026	31.47	32.13	31.35	31.64	31.46	2.63%	1,262,791
Mar 20, 2026	32.13	32.16	30.53	30.86	30.65	-4.22%	1,294,496
Mar 19, 2026	31.36	32.53	31.07	32.22	32.00	0.53%	789,758
Mar 18, 2026	32.56	32.82	32.05	32.05	31.83	-2.14%	581,714
Mar 17, 2026	32.75	33.04	32.47	32.75	32.53	0.37%	870,238
Mar 16, 2026	32.81	33.18	32.24	32.63	32.41	1.30%	2,029,385
Mar 13, 2026	32.82	33.24	32.04	32.21	31.99	-0.56%	697,825
Mar 12, 2026	32.57	32.91	32.17	32.39	32.17	-1.97%	724,666
Mar 11, 2026	32.51	33.50	32.51	33.04	32.82	1.51%	565,635
Mar 10, 2026	31.89	33.04	31.89	32.55	32.33	2.36%	683,069
Mar 9, 2026	30.29	31.84	30.19	31.80	31.58	3.05%	366,006
Mar 6, 2026	30.86	31.77	30.72	30.86	30.65	-2.34%	665,783
Mar 5, 2026	31.93	32.26	30.95	31.60	31.39	-2.62%	1,525,302
Mar 4, 2026	32.17	32.61	31.82	32.45	32.23	2.40%	1,403,939
Mar 3, 2026	31.91	32.29	31.13	31.69	31.48	-4.46%	3,626,827
Mar 2, 2026	31.56	33.25	31.50	33.17	32.95	2.34%	1,309,720
Feb 27, 2026	33.08	33.26	31.93	32.41	32.19	-4.25%	637,342
Feb 26, 2026	33.72	33.94	32.91	33.85	33.62	-1.20%	1,720,473
Feb 25, 2026	34.49	34.74	34.22	34.26	34.03	0.09%	897,687
Feb 24, 2026	33.28	34.42	33.01	34.23	34.00	2.70%	3,776,955
Feb 23, 2026	33.28	33.57	32.79	33.33	33.10	-0.27%	1,528,501
Feb 20, 2026	33.25	34.12	33.08	33.42	33.19	-0.42%	513,047
Feb 19, 2026	33.22	33.67	32.92	33.56	33.33	0.06%	648,905
Feb 18, 2026	33.66	34.13	33.24	33.54	33.31	0.33%	1,039,039
Feb 17, 2026	33.27	33.71	32.68	33.43	33.20	-0.15%	656,698
Feb 13, 2026	33.10	33.90	32.67	33.48	33.25	1.70%	1,598,909
Feb 12, 2026	34.57	34.62	32.87	32.92	32.70	-4.61%	994,825
Feb 11, 2026	35.13	35.44	33.73	34.51	34.28	0.20%	1,123,254
Feb 10, 2026	34.69	35.08	34.14	34.44	34.21	-1.09%	606,189
Feb 9, 2026	34.29	34.94	33.81	34.82	34.58	1.69%	825,559
Feb 6, 2026	32.98	34.31	32.86	34.24	34.01	7.20%	669,112
Feb 5, 2026	32.98	33.33	31.85	31.94	31.72	-5.39%	1,098,480
Feb 4, 2026	35.27	35.46	32.76	33.76	33.53	-2.79%	801,348
Feb 3, 2026	34.28	35.12	33.42	34.73	34.49	3.09%	1,345,546