PWRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	118.24	118.24	115.45	115.68	115.68	-4.25%	105,079
Jun 25, 2026	120.67	121.12	118.54	120.81	120.81	3.10%	124,066
Jun 24, 2026	117.65	118.88	116.06	117.18	117.18	-0.04%	97,290
Jun 23, 2026	117.52	118.76	116.05	117.23	117.23	-4.31%	251,282
Jun 22, 2026	121.75	122.95	121.02	122.57	122.51	1.93%	81,836
Jun 18, 2026	119.69	120.56	118.82	120.25	120.19	3.30%	122,265
Jun 17, 2026	116.56	118.85	116.28	116.41	116.35	1.10%	99,612
Jun 16, 2026	116.42	117.85	115.00	115.15	115.09	-0.88%	73,229
Jun 15, 2026	116.81	116.84	115.78	116.17	116.11	2.04%	102,381
Jun 12, 2026	112.28	114.33	112.06	113.85	113.79	1.68%	93,827
Jun 11, 2026	108.39	112.55	108.32	111.97	111.91	4.92%	186,569
Jun 10, 2026	109.74	110.73	106.67	106.72	106.67	-3.41%	45,874
Jun 9, 2026	112.50	113.81	106.35	110.49	110.44	-0.71%	88,640
Jun 8, 2026	112.41	112.41	111.00	111.28	111.23	0.94%	53,386
Jun 5, 2026	113.57	113.57	109.43	110.25	110.20	-4.37%	81,591
Jun 4, 2026	113.49	115.90	112.19	115.29	115.23	0.07%	63,500
Jun 3, 2026	115.56	116.63	114.23	115.21	115.15	-0.09%	49,476
Jun 2, 2026	113.90	115.61	113.67	115.31	115.25	2.47%	67,079
Jun 1, 2026	111.81	113.35	111.50	112.53	112.47	-	101,414
May 29, 2026	113.01	113.01	111.40	112.53	112.47	-0.34%	48,976
May 28, 2026	112.97	113.86	111.56	112.91	112.86	-0.34%	57,808
May 27, 2026	114.89	114.89	112.44	113.29	113.24	-1.04%	58,731
May 26, 2026	114.09	115.27	113.70	114.48	114.42	2.45%	56,203
May 22, 2026	111.85	112.08	110.92	111.74	111.68	0.97%	59,834
May 21, 2026	109.57	111.43	109.57	110.66	110.60	0.66%	81,311
May 20, 2026	109.46	110.96	108.86	109.94	109.88	1.81%	1,339,885
May 19, 2026	108.15	109.08	106.08	107.98	107.93	-1.17%	138,064
May 18, 2026	112.53	112.53	108.00	109.26	109.21	-2.43%	87,146
May 15, 2026	112.47	112.74	111.26	111.98	111.93	-2.22%	82,360
May 14, 2026	113.91	114.74	113.27	114.52	114.47	0.91%	60,149
May 13, 2026	114.11	114.43	112.24	113.49	113.43	-0.02%	94,501
May 12, 2026	113.50	113.62	110.92	113.50	113.45	-0.44%	85,629
May 11, 2026	112.34	114.65	112.34	114.01	113.95	1.91%	157,617
May 8, 2026	113.17	113.17	111.70	111.87	111.81	0.39%	101,143
May 7, 2026	115.78	115.78	111.00	111.43	111.37	-4.00%	121,660
May 6, 2026	115.85	116.39	114.04	116.07	116.01	1.97%	96,695
May 5, 2026	113.48	114.43	113.28	113.83	113.77	1.87%	102,116
May 4, 2026	113.08	113.12	111.03	111.74	111.68	-0.47%	70,764
May 1, 2026	113.00	113.09	112.09	112.26	112.21	-0.50%	96,059
Apr 30, 2026	110.75	112.92	110.45	112.82	112.77	3.04%	84,881
Apr 29, 2026	110.03	110.19	108.54	109.50	109.44	1.02%	67,087
Apr 28, 2026	108.75	109.13	107.33	108.39	108.34	-2.34%	113,153
Apr 27, 2026	111.65	111.65	109.71	110.99	110.94	-0.33%	100,544
Apr 24, 2026	111.25	111.83	110.49	111.36	111.30	0.29%	49,893
Apr 23, 2026	109.69	111.81	109.58	111.04	110.98	1.60%	80,602
Apr 22, 2026	109.30	109.55	108.36	109.29	109.23	1.40%	69,847
Apr 21, 2026	109.24	109.79	107.73	107.78	107.73	-1.45%	93,468
Apr 20, 2026	109.23	109.63	108.52	109.37	109.32	0.03%	121,775
Apr 17, 2026	109.62	110.00	108.57	109.34	109.28	1.79%	95,574
Apr 16, 2026	108.41	108.41	106.92	107.41	107.36	-0.63%	77,718
Apr 15, 2026	109.13	109.13	107.36	108.09	108.04	-1.04%	49,021
Apr 14, 2026	108.98	109.28	108.16	109.22	109.17	1.43%	78,656
Apr 13, 2026	106.47	107.76	106.18	107.68	107.63	0.89%	55,280
Apr 10, 2026	106.85	107.34	106.62	106.73	106.68	0.62%	35,735
Apr 9, 2026	105.00	106.53	105.00	106.08	106.03	0.85%	77,500
Apr 8, 2026	105.38	109.84	103.95	105.19	105.14	4.81%	60,324
Apr 7, 2026	99.26	100.44	98.57	100.36	100.31	0.80%	61,319
Apr 6, 2026	98.93	99.64	98.37	99.57	99.52	0.94%	93,431
Apr 2, 2026	97.08	99.52	96.73	98.64	98.59	-0.53%	69,091
Apr 1, 2026	99.40	100.16	98.87	99.16	99.11	1.43%	87,991
Mar 31, 2026	95.19	97.91	95.19	97.77	97.72	4.03%	135,816
Mar 30, 2026	97.56	97.56	93.44	93.98	93.93	-2.85%	462,543
Mar 27, 2026	96.79	97.80	96.39	96.74	96.69	-0.59%	78,778
Mar 26, 2026	100.26	100.26	97.27	97.31	97.26	-4.22%	83,592
Mar 25, 2026	102.05	102.33	101.31	101.60	101.55	1.08%	66,756
Mar 24, 2026	98.47	101.03	98.35	100.51	100.46	0.03%	45,786
Mar 23, 2026	98.98	101.78	98.00	100.49	100.44	3.56%	88,937
Mar 20, 2026	99.83	100.17	96.29	97.03	96.99	-3.21%	55,150
Mar 19, 2026	98.80	101.08	97.79	100.25	100.20	-0.35%	83,208
Mar 18, 2026	101.47	102.26	100.61	100.61	100.55	-0.72%	57,030
Mar 17, 2026	103.25	103.25	100.43	101.33	101.28	0.61%	69,062
Mar 16, 2026	100.57	101.19	99.94	100.72	100.67	1.60%	77,811
Mar 13, 2026	101.49	102.02	98.99	99.13	99.08	-2.13%	57,510
Mar 12, 2026	103.48	103.48	100.50	101.29	101.24	-2.61%	145,739
Mar 11, 2026	104.35	104.92	103.54	104.00	103.95	-0.38%	40,935
Mar 10, 2026	104.00	105.97	104.00	104.40	104.35	1.07%	69,747
Mar 9, 2026	99.16	103.30	99.16	103.29	103.24	2.88%	108,436
Mar 6, 2026	101.14	102.68	100.03	100.40	100.35	-2.66%	45,458
Mar 5, 2026	104.45	105.00	101.42	103.14	103.09	-2.02%	107,065
Mar 4, 2026	104.78	105.68	103.71	105.27	105.21	1.42%	90,927
Mar 3, 2026	104.04	104.40	101.52	103.79	103.74	-3.68%	78,362
Mar 2, 2026	105.90	108.12	105.51	107.76	107.70	-0.12%	372,446
Feb 27, 2026	107.33	108.99	106.66	107.88	107.83	-0.68%	174,469
Feb 26, 2026	110.35	110.35	106.19	108.62	108.57	-0.75%	80,333
Feb 25, 2026	109.17	109.73	108.54	109.44	109.38	1.06%	80,714
Feb 24, 2026	106.71	108.36	105.70	108.28	108.23	1.61%	56,869
Feb 23, 2026	107.23	107.44	105.72	106.57	106.51	-0.98%	57,403
Feb 20, 2026	106.57	108.16	106.57	107.62	107.57	0.65%	93,230
Feb 19, 2026	106.50	107.31	105.84	106.92	106.87	-0.31%	76,217
Feb 18, 2026	107.53	108.29	106.70	107.26	107.21	0.34%	93,609
Feb 17, 2026	105.35	107.39	104.91	106.90	106.85	0.74%	88,578
Feb 13, 2026	105.74	106.91	104.92	106.11	106.06	1.66%	189,561
Feb 12, 2026	106.85	107.75	104.24	104.38	104.32	-1.55%	121,157
Feb 11, 2026	106.17	107.03	104.30	106.02	105.97	2.02%	77,796
Feb 10, 2026	104.61	104.75	103.69	103.92	103.87	-0.31%	68,058
Feb 9, 2026	102.63	104.77	102.38	104.24	104.19	2.15%	74,535
Feb 6, 2026	99.49	102.25	99.49	102.05	102.00	4.55%	65,011
Feb 5, 2026	97.37	98.72	96.65	97.60	97.56	-0.93%	64,816
Feb 4, 2026	101.41	101.41	96.77	98.52	98.47	-2.20%	75,634
Feb 3, 2026	100.66	101.49	99.09	100.74	100.69	0.55%	106,070