Providence and Worcester Railroad Company Common Stock Historical Stock Prices

PWX 
$15.8862
*  
unch
unch
Get PWX Alerts
*Delayed - data as of May 24, 2016 12:48 ET  -  Find a broker to begin trading PWX now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    PWX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:48 16.16 N/A N/A 15.8862 0
05/20/2016 16.5 16.5 16 16.4 803
05/19/2016 16.49 16.77 16.25 16.77 1,921
05/18/2016 16.26 16.26 16.26 16.26 00
05/17/2016 16.26 16.26 16.26 16.26 254
05/16/2016 16.3 16.3 16.3 16.3 00
05/13/2016 16.3 16.3 16.3 16.3 00
05/12/2016 16.3 16.3 16.3 16.3 00
05/11/2016 16.3 16.3 16.3 16.3 00
05/10/2016 16.49 16.49 16.3 16.3 288
05/09/2016 15.71 16.49 15.71 16.49 694
05/06/2016 16.5 16.5 16.5 16.5 142
05/05/2016 16.44 16.44 15.7601 16.03 2,170
05/04/2016 16.45 16.54 16.45 16.54 1,322
05/03/2016 15.84 16.5 15.84 16.5 2,571
05/02/2016 15.94 15.94 15.75 15.75 625
04/29/2016 15.9 15.9 15.9 15.9 175
04/28/2016 16.249 16.249 16 16.24 2,516
04/27/2016 15.5999 17.63 15.5935 16.49 10,709
04/26/2016 15.5 15.7946 15.4462 15.4462 845
04/25/2016 15.3 15.3 15.3 15.3 325
04/22/2016 15.8624 15.8624 15.8624 15.8624 256
04/21/2016 15.25 15.97 14.78 15.97 2,121
04/20/2016 14.95 15.4 14.95 15.4 2,374
04/19/2016 14.5 15.47 14.1501 15.47 3,674
04/18/2016 14.663 14.73 14.5 14.5 485
04/15/2016 15.32 15.32 14.575 14.74 3,155
04/14/2016 14.4756 15.94 14.4756 15 5,678
04/13/2016 14.4 14.745 14.12 14.3 5,557
04/12/2016 14.75 14.75 14.75 14.75 120
04/11/2016 14.75 14.75 14.75 14.75 151
04/08/2016 14.435 14.75 14.435 14.615 3,398
04/07/2016 14.75 14.75 14.746 14.75 1,017
04/06/2016 14.6 14.75 14.6 14.75 3,220
04/05/2016 14.87 14.939 14.625 14.93 2,955
04/04/2016 14.455 14.79 14.4 14.79 2,205
04/01/2016 15.15 15.15 14.45 14.45 314
03/31/2016 14.44 14.44 14.4 14.4 902
03/30/2016 14.97 14.97 14.97 14.97 00
03/29/2016 14.96 14.9899 14.358 14.97 2,224
03/28/2016 14.04 15.82 14.04 15.82 1,486
03/24/2016 14.13 14.13 14.13 14.13 00
03/23/2016 14.37 14.37 14.13 14.13 832
03/22/2016 14.11 14.11 14.1 14.1 397
03/21/2016 14 14.133 13.82 14.133 5,357
03/18/2016 13.97 13.97 13.269 13.4999 3,534
03/17/2016 13.2501 13.2501 13.25 13.25 2,062
03/16/2016 13.6099 13.6099 13.609 13.609 720
03/15/2016 13.7199 13.7199 13.7199 13.7199 00
03/14/2016 13.6064 13.7199 13.6064 13.7199 2,101
03/11/2016 14.251 14.39 13.85 13.8992 693
03/10/2016 13.53 13.55 13.4825 13.4825 2,008
03/09/2016 13.36 13.36 13.36 13.36 00
03/08/2016 13.36 13.36 13.36 13.36 00
03/07/2016 13.64 13.64 13.12 13.36 3,088
03/04/2016 13.15 13.15 13.15 13.15 00
03/03/2016 13.1 13.47 13.1 13.15 633
03/02/2016 13.449 13.449 13.008 13.008 453
03/01/2016 13.15 13.15 13.15 13.15 239
02/29/2016 13.51 13.5201 13.49 13.5201 1,092
02/26/2016 13.47 13.47 13.47 13.47 00
02/25/2016 13.6 13.64 13.47 13.47 1,178
02/24/2016 12.9108 13.8 12.9108 13.8 2,663
02/23/2016 13.194 13.1985 13.17 13.17 686
02/22/2016 13.21 13.5 13.1 13.4 2,861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?