Prestige Wealth Inc. (PWM)
0.46
-0.01 (-1.08%)
At close: Mar 28, 2025, 3:59 PM
0.48
3.71%
After-hours: Mar 28, 2025, 06:30 PM EDT
PWM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.00 | 0.00% | 33,143 |
| Mar 27, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | -0.01 | -2.13% | 29,115 |
| Mar 26, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | -0.02 | -4.08% | 35,534 |
| Mar 25, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | -0.02 | -3.92% | 129,610 |
| Mar 24, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.03 | 6.25% | 47,834 |
| Mar 21, 2025 | 0.50 | 0.54 | 0.47 | 0.48 | -0.04 | -7.69% | 229,100 |
| Mar 20, 2025 | 0.51 | 0.56 | 0.48 | 0.52 | 0.01 | 1.96% | 233,500 |
| Mar 19, 2025 | 0.53 | 0.55 | 0.50 | 0.51 | -0.01 | -1.92% | 73,116 |
| Mar 18, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | -0.01 | -1.89% | 79,600 |
| Mar 17, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00% | 33,881 |
| Mar 14, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | 0.01 | 1.92% | 119,916 |
| Mar 13, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | -0.02 | -3.70% | 83,624 |
| Mar 12, 2025 | 0.50 | 0.54 | 0.48 | 0.54 | 0.00 | 0.00% | 2,162,210 |
| Mar 11, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.01 | 1.89% | 27,300 |
| Mar 10, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.00 | 0.00% | 67,367 |
| Mar 7, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | -0.03 | -5.36% | 31,500 |
| Mar 6, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.01 | 1.82% | 54,000 |
| Mar 5, 2025 | 0.55 | 0.57 | 0.51 | 0.55 | 0.00 | 0.00% | 47,872 |
| Mar 4, 2025 | 0.55 | 0.58 | 0.50 | 0.55 | -0.01 | -1.79% | 83,941 |
| Mar 3, 2025 | 0.59 | 0.65 | 0.55 | 0.56 | -0.03 | -5.08% | 129,049 |
| Feb 28, 2025 | 0.61 | 0.63 | 0.56 | 0.59 | -0.04 | -6.35% | 121,911 |
| Feb 27, 2025 | 0.62 | 0.67 | 0.60 | 0.63 | -0.04 | -5.97% | 75,700 |
| Feb 26, 2025 | 0.64 | 0.69 | 0.62 | 0.67 | 0.02 | 3.08% | 73,303 |
| Feb 25, 2025 | 0.65 | 0.67 | 0.61 | 0.65 | -0.05 | -7.14% | 108,900 |
| Feb 24, 2025 | 0.72 | 0.72 | 0.62 | 0.70 | 0.00 | 0.00% | 98,950 |
| Feb 21, 2025 | 0.74 | 0.74 | 0.67 | 0.70 | 0.02 | 2.94% | 175,400 |
| Feb 20, 2025 | 0.61 | 0.74 | 0.61 | 0.68 | 0.08 | 13.33% | 348,923 |
| Feb 19, 2025 | 0.83 | 0.94 | 0.50 | 0.60 | -0.27 | -31.03% | 2,226,132 |
| Feb 18, 2025 | 0.90 | 0.96 | 0.81 | 0.87 | -0.03 | -3.33% | 263,200 |
| Feb 14, 2025 | 1.17 | 1.27 | 0.45 | 0.90 | -0.20 | -18.18% | 2,592,400 |
| Feb 13, 2025 | 1.13 | 1.15 | 1.04 | 1.10 | -0.06 | -5.17% | 327,905 |
| Feb 12, 2025 | 1.16 | 1.26 | 1.01 | 1.16 | -0.03 | -2.52% | 599,030 |
| Feb 11, 2025 | 1.40 | 1.44 | 1.17 | 1.19 | -0.28 | -19.05% | 812,729 |
| Feb 10, 2025 | 1.39 | 1.47 | 1.28 | 1.47 | 0.02 | 1.38% | 787,135 |
| Feb 7, 2025 | 1.21 | 1.51 | 1.21 | 1.45 | 0.32 | 28.32% | 5,187,500 |
| Feb 6, 2025 | 1.14 | 1.20 | 1.02 | 1.13 | -0.03 | -2.59% | 1,323,700 |
| Feb 5, 2025 | 1.93 | 2.70 | 1.10 | 1.16 | -0.45 | -27.95% | 6,429,997 |
| Feb 4, 2025 | 1.65 | 1.65 | 1.47 | 1.61 | 0.09 | 5.92% | 241,039 |
| Feb 3, 2025 | 1.40 | 1.65 | 1.40 | 1.52 | 0.04 | 2.70% | 219,900 |
| Jan 31, 2025 | 1.40 | 1.48 | 1.31 | 1.48 | 0.24 | 19.35% | 765,400 |
| Jan 30, 2025 | 1.28 | 1.32 | 1.17 | 1.24 | -0.03 | -2.36% | 176,200 |
| Jan 29, 2025 | 1.28 | 1.45 | 1.16 | 1.27 | 0.20 | 18.69% | 2,150,833 |
| Jan 28, 2025 | 1.40 | 1.47 | 0.93 | 1.07 | -0.32 | -23.02% | 876,435 |
| Jan 27, 2025 | 1.40 | 1.52 | 1.34 | 1.39 | 0.02 | 1.46% | 174,100 |
| Jan 24, 2025 | 1.41 | 1.50 | 1.27 | 1.37 | -0.10 | -6.80% | 97,426 |
| Jan 23, 2025 | 1.76 | 1.84 | 1.30 | 1.47 | -0.18 | -10.91% | 364,911 |
| Jan 22, 2025 | 1.52 | 1.66 | 1.51 | 1.65 | 0.06 | 3.77% | 59,600 |
| Jan 21, 2025 | 1.74 | 1.76 | 1.50 | 1.59 | -0.14 | -8.09% | 71,870 |
| Jan 17, 2025 | 1.60 | 1.85 | 1.49 | 1.73 | 0.25 | 16.89% | 232,027 |
| Jan 16, 2025 | 1.47 | 1.59 | 1.37 | 1.48 | 0.00 | 0.00% | 148,846 |