PWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.40	32.40	32.39	32.39	-	-0.88%	1,716
Mar 5, 2026	32.62	32.70	32.60	32.68	32.68	-0.47%	8,416
Mar 4, 2026	32.81	32.87	32.81	32.83	32.83	-0.24%	908
Mar 3, 2026	32.88	32.93	32.86	32.91	32.91	-0.21%	1,292
Mar 2, 2026	33.00	33.00	32.92	32.98	32.98	-0.87%	4,517
Feb 27, 2026	33.17	33.27	33.17	33.27	33.27	-0.09%	729
Feb 26, 2026	33.30	33.30	33.30	33.30	33.30	-0.49%	555
Feb 25, 2026	33.42	33.48	33.42	33.46	33.46	0.10%	6,361
Feb 24, 2026	33.24	33.47	33.24	33.43	33.43	1.09%	1,898
Feb 23, 2026	33.07	33.07	33.07	33.07	33.07	-0.34%	497
Feb 20, 2026	33.07	33.18	33.07	33.18	33.18	0.11%	374
Feb 19, 2026	33.15	33.15	33.15	33.15	33.15	-0.03%	168
Feb 18, 2026	33.26	33.26	33.16	33.16	33.16	0.66%	781
Feb 17, 2026	32.92	32.99	32.91	32.94	32.94	0.48%	1,372
Feb 13, 2026	33.02	33.02	32.78	32.78	32.78	0.17%	434
Feb 12, 2026	33.24	33.24	32.73	32.73	32.73	-1.42%	2,061
Feb 11, 2026	33.15	33.20	33.15	33.20	33.20	0.14%	1,841
Feb 10, 2026	33.38	33.38	33.16	33.16	33.16	-0.28%	570
Feb 9, 2026	33.08	33.25	33.08	33.25	33.25	0.18%	618
Feb 6, 2026	32.86	33.19	32.86	33.19	33.19	2.47%	600
Feb 5, 2026	32.68	32.68	32.39	32.39	32.39	-1.86%	763
Feb 4, 2026	33.00	33.00	33.00	33.00	33.00	-0.67%	144
Feb 3, 2026	33.16	33.22	33.09	33.22	33.22	-0.56%	2,549
Feb 2, 2026	33.39	33.43	33.37	33.41	33.41	1.09%	65,438
Jan 30, 2026	33.12	33.13	32.99	33.05	33.05	-0.55%	3,735
Jan 29, 2026	32.95	33.23	32.89	33.23	33.23	-0.29%	35,123
Jan 28, 2026	33.56	33.56	33.28	33.33	33.33	-0.56%	7,931
Jan 27, 2026	33.30	33.60	33.30	33.52	33.52	0.27%	946
Jan 26, 2026	33.49	33.53	33.43	33.43	33.43	0.01%	41,206
Jan 23, 2026	33.51	33.59	33.43	33.43	33.43	-0.54%	816
Jan 22, 2026	33.63	33.68	33.61	33.61	33.61	0.79%	274
Jan 21, 2026	33.01	33.34	33.01	33.34	33.34	1.68%	476
Jan 20, 2026	32.97	32.97	32.72	32.79	32.79	-1.34%	22,368
Jan 16, 2026	33.30	33.32	33.24	33.24	33.24	-0.11%	1,303
Jan 15, 2026	33.31	33.42	33.28	33.28	33.28	-0.14%	3,971
Jan 14, 2026	33.22	33.32	33.13	33.32	33.32	0.01%	1,751
Jan 13, 2026	33.30	33.32	33.26	33.32	33.32	-0.16%	1,015
Jan 12, 2026	33.23	33.38	33.21	33.38	33.38	0.11%	10,697
Jan 9, 2026	33.28	33.38	33.28	33.34	33.34	0.66%	4,895
Jan 8, 2026	33.18	33.18	33.07	33.12	33.12	-0.41%	13,781
Jan 7, 2026	33.38	33.38	33.25	33.25	33.25	0.50%	5,805
Jan 6, 2026	33.09	33.09	33.09	33.09	33.09	1.41%	366
Jan 5, 2026	32.63	32.63	32.58	32.63	32.63	0.32%	2,687
Jan 2, 2026	32.56	32.56	32.37	32.52	32.52	0.62%	7,326
Dec 31, 2025	32.55	32.57	32.32	32.32	32.32	-0.69%	18,246
Dec 30, 2025	32.51	32.59	32.50	32.55	32.55	-1.18%	6,278
Dec 29, 2025	32.88	32.94	32.88	32.94	32.68	0.33%	622
Dec 26, 2025	32.88	32.94	32.79	32.83	32.57	-0.36%	968
Dec 24, 2025	32.85	32.95	32.82	32.95	32.69	0.60%	31,332
Dec 23, 2025	32.60	32.76	32.60	32.75	32.49	0.17%	3,633
Dec 22, 2025	32.67	32.72	32.67	32.70	32.44	-0.12%	7,664
Dec 19, 2025	32.75	32.82	32.73	32.73	32.48	-0.40%	3,918
Dec 18, 2025	32.85	32.89	32.84	32.86	32.60	0.38%	5,923
Dec 17, 2025	32.68	32.74	32.68	32.74	32.48	0.03%	2,861
Dec 16, 2025	32.59	32.75	32.59	32.73	32.47	0.37%	38,165
Dec 15, 2025	32.74	32.74	32.61	32.61	32.35	0.12%	980
Dec 12, 2025	32.61	32.61	32.57	32.57	32.31	-1.02%	84,635
Dec 11, 2025	33.07	33.07	32.90	32.90	32.64	-0.12%	3,374
Dec 10, 2025	32.86	32.97	32.86	32.94	32.68	0.37%	6,096
Dec 9, 2025	32.85	32.86	32.77	32.82	32.56	0.15%	4,075
Dec 8, 2025	32.69	32.81	32.67	32.77	32.51	-0.39%	9,137
Dec 5, 2025	32.91	32.91	32.88	32.90	32.64	-0.42%	374
Dec 4, 2025	33.18	33.18	33.02	33.04	32.77	-0.44%	12,987
Dec 3, 2025	33.15	33.24	33.11	33.18	32.92	0.17%	3,728
Dec 2, 2025	32.99	33.18	32.99	33.12	32.86	0.28%	4,720
Dec 1, 2025	33.12	33.12	33.03	33.03	32.77	-1.29%	8,514
Nov 28, 2025	33.39	33.46	33.39	33.46	33.20	0.57%	686
Nov 26, 2025	33.33	33.38	33.27	33.27	33.01	0.73%	2,237
Nov 25, 2025	32.73	33.03	32.73	33.03	32.77	1.07%	1,005
Nov 24, 2025	32.56	32.68	32.56	32.68	32.42	2.03%	1,114
Nov 21, 2025	31.69	32.21	31.69	32.03	31.78	1.19%	5,096
Nov 20, 2025	31.66	31.66	31.65	31.65	31.40	-1.81%	2,383
Nov 19, 2025	32.22	32.38	32.19	32.24	31.98	-0.07%	3,463
Nov 18, 2025	32.13	32.26	32.13	32.26	32.00	-0.80%	759
Nov 17, 2025	32.83	32.89	32.44	32.52	32.26	-0.71%	6,024
Nov 14, 2025	32.64	32.94	32.64	32.75	32.49	0.45%	5,260
Nov 13, 2025	33.19	33.22	32.61	32.61	32.35	-2.17%	2,221
Nov 12, 2025	33.32	33.35	33.25	33.33	33.06	-0.23%	5,244
Nov 11, 2025	33.11	33.40	33.11	33.40	33.14	0.63%	372
Nov 10, 2025	33.11	33.22	33.11	33.20	32.93	1.59%	3,082
Nov 7, 2025	32.28	32.67	32.28	32.67	32.42	0.02%	656
Nov 6, 2025	32.86	32.90	32.56	32.67	32.41	-1.42%	6,969
Nov 5, 2025	32.93	33.18	32.93	33.14	32.88	0.53%	3,791
Nov 4, 2025	33.31	33.31	32.96	32.96	32.70	-1.78%	10,646
Nov 3, 2025	33.67	33.67	33.51	33.56	33.30	-0.34%	45,655
Oct 31, 2025	33.71	33.71	33.68	33.68	33.41	1.22%	1,197
Oct 30, 2025	33.41	33.41	33.27	33.27	33.01	-1.03%	2,170
Oct 29, 2025	33.65	33.70	33.56	33.62	33.35	-0.07%	1,088
Oct 28, 2025	33.56	33.69	33.53	33.64	33.37	0.35%	2,791
Oct 27, 2025	33.46	33.52	33.35	33.52	33.26	1.79%	22,194
Oct 24, 2025	32.98	32.98	32.92	32.93	32.67	0.54%	2,002
Oct 23, 2025	32.51	32.75	32.51	32.75	32.50	0.78%	1,632
Oct 22, 2025	32.79	32.79	32.50	32.50	32.24	-1.53%	949
Oct 21, 2025	32.94	33.02	32.94	33.01	32.75	0.43%	2,919
Oct 20, 2025	32.74	32.87	32.74	32.87	32.61	1.49%	457
Oct 17, 2025	32.25	32.38	32.18	32.38	32.13	0.31%	166,628
Oct 16, 2025	32.70	32.70	32.22	32.28	32.03	-0.52%	2,747
Oct 15, 2025	32.63	32.63	32.16	32.45	32.19	0.70%	12,058
Oct 14, 2025	32.09	32.23	32.09	32.23	31.97	-0.27%	510
Oct 13, 2025	32.05	32.32	32.05	32.31	32.06	1.45%	961