Quantcast
PWOD

Historical Stock Prices

$41.93
*  
0.45
1.08%
Get PWOD Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading PWOD now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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
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 16-MAY-2019 TO 16-AUG-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.
08/16/2019 41.81 42.3827 41.5546 41.93 3,549
08/15/2019 41.51 41.64 41.33 41.48 2,580
08/14/2019 42.2 42.2 40.86 41.35 6,081
08/13/2019 42.74 42.74 42.74 42.74 1,184
08/12/2019 42.8 43.0484 41.95 42.26 2,635
08/09/2019 43.51 43.51 42.69 42.8 2,556
08/08/2019 43.28 44.19 43.15 43.56 6,827
08/07/2019 42.4 43.37 42.3 43.12 4,889
08/06/2019 43.3 43.5065 42.1218 43.2 7,795
08/05/2019 43.75 44.028 42.76 43 7,273
08/02/2019 44.1375 44.41 44.1375 44.41 1,764
08/01/2019 45.52 45.85 44.73 44.88 6,908
07/31/2019 45.1405 46.28 45.1405 45.36 11,815
07/30/2019 45.1 45.87 44.8892 45.63 9,086
07/29/2019 44.59 45.68 44.59 45.31 5,134
07/26/2019 45.15 45.15 45.15 45.15 1,626
07/25/2019 45.25 45.55 45.1 45.2 2,246
07/24/2019 45.41 46 45.235 45.46 7,434
07/23/2019 45.5 45.77 44.98 45.77 4,806
07/22/2019 44.379 45.15 44.379 45.13 7,346
07/19/2019 44.51 45.3 44.51 44.81 3,884
07/18/2019 44.31 45.05 44.3 45.05 8,127
07/17/2019 44.05 44.7 44.05 44.51 4,107
07/16/2019 43.52 44.06 43.4734 44.06 4,307
07/15/2019 44.222 44.4 43.38 43.85 5,952
07/12/2019 44 44.45 43.64 43.85 4,483
07/11/2019 43.89 44.35 42.9196 43.9 5,757
07/10/2019 43.61 44.1195 43.2265 43.8 6,368
07/09/2019 43.27 43.73 43.035 43.7 5,716
07/08/2019 43.238 44 43.1563 43.91 3,098
07/05/2019 43.31 44 42.9879 44 3,806
07/03/2019 43.21 43.695 43.2005 43.6 2,349
07/02/2019 43.81 44.69 43.6552 44.21 4,262
07/01/2019 44.98 44.98 43.3 44.33 7,911
06/28/2019 42.32 45.25 41.4061 45.25 50,122
06/27/2019 41.77 42.89 41.77 42.89 6,934
06/26/2019 41.0463 42.5 39.3514 41.35 4,067
06/25/2019 40.63 41.04 39.1189 40.66 11,173
06/24/2019 40 40 39.568 40 4,267
06/21/2019 39.4 40.02 39.4 40.02 11,146
06/20/2019 39.8 39.8 39.8 39.8 525
06/19/2019 39.82 39.82 39.82 39.82 540
06/18/2019 39.69 39.9929 39.0397 39.88 2,439
06/17/2019 40.21 40.44 39.51 39.79 5,259
06/14/2019 40.4948 40.4948 40.44 40.44 1,386
06/13/2019 40.52 41.255 40.0327 41.1 5,843
06/12/2019 41.11 41.11 41 41 1,560
06/11/2019 41.1147 41.6 40.7872 41.6 5,646
06/10/2019 42.04 42.04 41.97 42 1,671
06/07/2019 41.69 43.5 41.69 42.08 3,301
06/06/2019 41.615 42.25 41.55 41.59 3,649
06/05/2019 43.1733 43.1733 41.6 41.6 916
06/04/2019 41.1741 42.34 41.1741 41.98 7,722
06/03/2019 39.7 43.4999 39.7 41.9 3,271
05/31/2019 41.9 41.9 41.84 41.84 1,658
05/30/2019 42.29 42.47 41.75 42.19 5,722
05/29/2019 42 42.335 42 42.27 3,013
05/28/2019 42.6 42.99 42.44 42.51 6,095
05/24/2019 42.2824 42.8655 42.1 42.85 6,288
05/23/2019 42.95 42.95 42.52 42.52 2,427
05/22/2019 43.3 43.3 43.3 43.3 1,166
05/21/2019 42.79 43.95 42.79 43.43 3,899
05/20/2019 42.97 43.07 42.77 42.77 901
05/17/2019 42.55 42.61 42.16 42.28 2,443
05/16/2019 42.7 42.7 42.7 42.7 468
*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