PWRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	108.75	109.13	107.33	108.39	108.39	-2.34%	113,153
Apr 27, 2026	111.65	111.65	109.71	110.99	110.99	-0.33%	100,544
Apr 24, 2026	111.25	111.83	110.49	111.36	111.36	0.29%	49,893
Apr 23, 2026	109.69	111.81	109.58	111.04	111.04	1.60%	80,602
Apr 22, 2026	109.30	109.55	108.36	109.29	109.29	1.40%	69,847
Apr 21, 2026	109.24	109.79	107.73	107.78	107.78	-1.45%	93,468
Apr 20, 2026	109.23	109.63	108.52	109.37	109.37	0.03%	121,775
Apr 17, 2026	109.62	110.00	108.57	109.34	109.34	1.79%	95,574
Apr 16, 2026	108.41	108.41	106.92	107.41	107.41	-0.63%	77,718
Apr 15, 2026	109.13	109.13	107.36	108.09	108.09	-1.04%	49,021
Apr 14, 2026	108.98	109.28	108.16	109.22	109.22	1.43%	78,656
Apr 13, 2026	106.47	107.76	106.18	107.68	107.68	0.89%	55,280
Apr 10, 2026	106.85	107.34	106.62	106.73	106.73	0.62%	35,735
Apr 9, 2026	105.00	106.53	105.00	106.08	106.08	0.85%	77,500
Apr 8, 2026	105.38	109.84	103.95	105.19	105.19	4.81%	60,324
Apr 7, 2026	99.26	100.44	98.57	100.36	100.36	0.80%	61,319
Apr 6, 2026	98.93	99.64	98.37	99.57	99.56	0.94%	93,431
Apr 2, 2026	97.08	99.52	96.73	98.64	98.64	-0.53%	69,091
Apr 1, 2026	99.40	100.16	98.87	99.16	99.16	1.43%	87,991
Mar 31, 2026	95.19	97.91	95.19	97.77	97.77	4.03%	135,816
Mar 30, 2026	97.56	97.56	93.44	93.98	93.98	-2.85%	462,543
Mar 27, 2026	96.79	97.80	96.39	96.74	96.74	-0.59%	78,778
Mar 26, 2026	100.26	100.26	97.27	97.31	97.31	-4.22%	83,592
Mar 25, 2026	102.05	102.33	101.31	101.60	101.60	1.08%	66,756
Mar 24, 2026	98.47	101.03	98.35	100.51	100.51	0.03%	45,786
Mar 23, 2026	98.98	101.78	98.00	100.49	100.49	3.56%	88,937
Mar 20, 2026	99.83	100.17	96.29	97.03	97.03	-3.21%	55,150
Mar 19, 2026	98.80	101.08	97.79	100.25	100.25	-0.35%	83,208
Mar 18, 2026	101.47	102.26	100.61	100.61	100.60	-0.72%	57,030
Mar 17, 2026	103.25	103.25	100.43	101.33	101.33	0.61%	69,062
Mar 16, 2026	100.57	101.19	99.94	100.72	100.72	1.60%	77,811
Mar 13, 2026	101.49	102.02	98.99	99.13	99.13	-2.13%	57,510
Mar 12, 2026	103.48	103.48	100.50	101.29	101.29	-2.60%	145,739
Mar 11, 2026	104.35	104.92	103.54	104.00	104.00	-0.38%	40,935
Mar 10, 2026	104.00	105.97	104.00	104.40	104.40	1.07%	69,747
Mar 9, 2026	99.16	103.30	99.16	103.29	103.29	2.88%	108,436
Mar 6, 2026	101.14	102.68	100.03	100.40	100.40	-2.66%	45,458
Mar 5, 2026	104.45	105.00	101.42	103.14	103.14	-2.02%	107,065
Mar 4, 2026	104.78	105.68	103.71	105.27	105.27	1.42%	90,927
Mar 3, 2026	104.04	104.40	101.52	103.79	103.79	-3.68%	78,362
Mar 2, 2026	105.90	108.12	105.51	107.76	107.76	-0.12%	372,446
Feb 27, 2026	107.33	108.99	106.66	107.88	107.88	-0.68%	174,469
Feb 26, 2026	110.35	110.35	106.19	108.62	108.62	-0.74%	80,333
Feb 25, 2026	109.17	109.73	108.54	109.44	109.44	1.06%	80,714
Feb 24, 2026	106.71	108.36	105.70	108.28	108.28	1.61%	56,869
Feb 23, 2026	107.23	107.44	105.72	106.57	106.57	-0.98%	57,403
Feb 20, 2026	106.57	108.16	106.57	107.62	107.62	0.65%	93,230
Feb 19, 2026	106.50	107.31	105.84	106.92	106.92	-0.31%	76,217
Feb 18, 2026	107.53	108.29	106.70	107.26	107.26	0.34%	93,609
Feb 17, 2026	105.35	107.39	104.91	106.90	106.90	0.74%	88,578
Feb 13, 2026	105.74	106.91	104.92	106.11	106.11	1.66%	189,561
Feb 12, 2026	106.85	107.75	104.24	104.38	104.37	-1.55%	121,157
Feb 11, 2026	106.17	107.03	104.30	106.02	106.02	2.02%	77,796
Feb 10, 2026	104.61	104.75	103.69	103.92	103.92	-0.31%	68,058
Feb 9, 2026	102.63	104.77	102.38	104.24	104.24	2.15%	74,535
Feb 6, 2026	99.49	102.25	99.49	102.05	102.05	4.55%	65,011
Feb 5, 2026	97.37	98.72	96.65	97.60	97.60	-0.93%	64,816
Feb 4, 2026	101.41	101.41	96.77	98.52	98.52	-2.20%	75,634
Feb 3, 2026	100.66	101.49	99.09	100.74	100.74	0.55%	106,070
Feb 2, 2026	99.37	100.57	99.15	100.18	100.18	0.41%	55,893
Jan 30, 2026	100.54	101.81	99.49	99.77	99.77	-1.99%	60,314
Jan 29, 2026	102.07	102.07	99.54	101.80	101.80	-0.07%	71,756
Jan 28, 2026	101.26	102.10	100.70	101.87	101.87	0.44%	109,442
Jan 27, 2026	99.90	101.49	99.86	101.43	101.43	1.89%	71,746
Jan 26, 2026	99.19	100.39	99.19	99.54	99.54	-0.16%	53,035
Jan 23, 2026	100.20	100.20	99.01	99.71	99.71	0.03%	88,119
Jan 22, 2026	101.46	101.65	99.39	99.68	99.68	-0.81%	79,418
Jan 21, 2026	100.01	101.14	98.53	100.50	100.50	1.62%	54,401
Jan 20, 2026	99.35	100.62	98.79	98.90	98.90	-2.52%	167,734
Jan 16, 2026	101.02	101.87	100.73	101.45	101.45	0.46%	46,024
Jan 15, 2026	101.01	101.87	100.95	100.99	100.99	1.50%	43,122
Jan 14, 2026	100.39	100.51	98.71	99.49	99.49	-1.41%	71,319
Jan 13, 2026	100.92	101.36	100.35	100.92	100.92	0.65%	38,419
Jan 12, 2026	98.84	100.46	98.84	100.27	100.27	1.20%	78,612
Jan 9, 2026	98.53	99.29	98.33	99.09	99.08	2.32%	42,558
Jan 8, 2026	98.41	98.41	96.61	96.84	96.84	-1.43%	46,445
Jan 7, 2026	99.97	99.97	98.16	98.24	98.24	-1.61%	45,438
Jan 6, 2026	99.55	99.99	98.46	99.85	99.85	0.24%	74,948
Jan 5, 2026	100.36	100.36	99.04	99.61	99.61	0.73%	39,967
Jan 2, 2026	97.61	98.91	97.61	98.89	98.89	2.85%	34,572
Dec 31, 2025	97.56	97.56	96.03	96.16	96.16	-0.87%	32,498
Dec 30, 2025	97.01	97.72	96.87	97.00	97.00	-0.12%	33,041
Dec 29, 2025	97.02	97.78	96.88	97.12	97.11	-0.64%	32,739
Dec 26, 2025	98.13	98.13	97.60	97.75	97.75	-0.16%	32,511
Dec 24, 2025	98.18	98.18	97.37	97.91	97.91	0.06%	33,392
Dec 23, 2025	97.38	97.90	96.87	97.85	97.85	0.47%	70,117
Dec 22, 2025	97.15	97.74	96.78	97.39	97.39	1.10%	52,432
Dec 19, 2025	95.75	96.74	95.75	96.33	96.33	1.13%	29,356
Dec 18, 2025	95.03	95.99	94.49	95.26	95.26	2.32%	48,121
Dec 17, 2025	96.70	96.70	93.00	93.11	93.11	-3.43%	68,646
Dec 16, 2025	96.15	96.59	95.32	96.41	96.41	0.08%	74,069
Dec 15, 2025	97.19	97.20	95.86	96.34	96.34	0.09%	60,583
Dec 12, 2025	98.84	98.84	95.67	96.25	96.25	-3.10%	42,880
Dec 11, 2025	98.37	99.40	96.97	99.33	99.33	0.76%	47,493
Dec 10, 2025	97.56	98.84	96.76	98.58	98.58	1.40%	64,563
Dec 9, 2025	97.81	98.36	97.21	97.21	97.21	-0.74%	87,026
Dec 8, 2025	98.35	98.35	97.36	97.93	97.93	-0.14%	63,029
Dec 5, 2025	99.25	99.25	97.77	98.06	98.06	-0.35%	241,150
Dec 4, 2025	97.50	99.08	97.50	98.41	98.41	0.83%	62,090
Dec 3, 2025	97.18	97.89	96.09	97.60	97.60	0.76%	54,747