Quantcast

Historical Stock Prices

(ETF)
PWB 
$47.565
*  
0.125
0.26%
Get PWB Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PWB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 47.59 47.65 47.28 47.565 49,671
04/17/2019 48.15 48.23 47.2733 47.44 43,016
04/16/2019 48.64 48.64 47.7767 47.87 47,012
04/15/2019 48.39 48.39 48.1701 48.32 45,830
04/12/2019 48.5 48.58 48.25 48.32 33,338
04/11/2019 48.32 48.32 47.955 48.09 33,921
04/10/2019 48.23 48.3033 48.15 48.25 61,986
04/09/2019 48.19 48.2522 48.0576 48.12 145,069
04/08/2019 48.34 48.37 48.18 48.37 61,108
04/05/2019 48.15 48.455 48.11 48.45 60,288
04/04/2019 47.93 48.0845 47.78 48.03 181,762
04/03/2019 48.02 48.08 47.81 47.92 42,039
04/02/2019 47.95 47.95 47.7366 47.83 68,040
04/01/2019 47.85 47.91 47.7219 47.91 43,260
03/29/2019 47.32 47.5049 47.23 47.46 32,363
03/28/2019 46.94 47.1828 46.8319 47.11 43,554
03/27/2019 46.99 47.07 46.48 46.77 40,023
03/26/2019 47.08 47.22 46.83 47.03 66,929
03/25/2019 46.6 46.8998 46.48 46.74 68,485
03/22/2019 47.32 47.335 46.6699 46.6939 47,412
03/21/2019 46.92 47.66 46.92 47.57 38,507
03/20/2019 47.3 47.38 46.85 47.09 65,830
03/19/2019 47.2 47.52 47.15 47.29 96,204
03/18/2019 46.86 47.055 46.77 47.03 44,690
03/15/2019 46.8 47.0233 46.61 46.91 53,322
03/14/2019 46.71 46.7123 46.57 46.65 49,176
03/13/2019 46.51 46.8801 46.51 46.71 48,829
03/12/2019 46.23 46.4249 46.23 46.32 40,586
03/11/2019 45.66 46.18 45.66 46.17 44,758
03/08/2019 45.57 45.62 45.3322 45.61 33,693
03/07/2019 46.23 46.23 45.7601 45.93 100,929
03/06/2019 46.82 46.82 46.2601 46.28 49,594
03/05/2019 46.9 46.92 46.76 46.79 53,377
03/04/2019 47.56 47.56 46.5262 46.9 737,520
03/01/2019 47.15 47.39 47.0401 47.36 25,468
02/28/2019 46.95 47.0132 46.82 46.82 25,008
02/27/2019 47.07 47.16 46.821 47.05 36,697
02/26/2019 47 47.258 46.98 47.1239 40,331
02/25/2019 47.3 47.3866 47.11 47.16 66,987
02/22/2019 46.8 47.15 46.77 47.08 28,177
02/21/2019 46.73 46.7699 46.4849 46.67 25,295
02/20/2019 46.89 46.9301 46.69 46.83 35,347
02/19/2019 46.7 47.0199 46.7 46.86 753,214
02/15/2019 46.75 46.89 46.66 46.89 63,375
02/14/2019 46.18 46.593 46.09 46.48 64,834
02/13/2019 46.46 46.465 46.2261 46.34 75,876
02/12/2019 45.83 46.2558 45.83 46.17 40,364
02/11/2019 45.49 45.649 45.4106 45.56 47,150
02/08/2019 45.06 45.35 45.01 45.3281 76,045
02/07/2019 45.38 45.5372 44.96 45.3 51,879
02/06/2019 45.83 46.02 45.526 45.76 47,125
02/05/2019 45.85 46.03 45.7867 45.93 105,197
02/04/2019 45.38 45.71 45.2441 45.7 62,772
02/01/2019 45.27 45.47 45.17 45.35 57,882
01/31/2019 44.88 45.26 44.86 45.21 54,125
01/30/2019 44.22 44.82 44.13 44.72 40,291
01/29/2019 44.03 44.03 43.6459 43.89 37,810
01/28/2019 43.99 44.01 43.7087 43.98 46,338
01/25/2019 44.3 44.455 44.24 44.29 20,922
01/24/2019 44.02 44.03 43.7795 43.92 46,920
01/23/2019 44.14 44.22 43.4895 43.92 74,107
01/22/2019 44.25 44.3366 43.7236 44.02 47,916
01/18/2019 44.34 44.5739 44.05 44.51 63,682
*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?



Smart Portfolio