Providence and Worcester ... (PWX)
NASDAQ: PWX
· Real-Time Price · USD
25.03
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
PWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2016 | 24.96 | 25.03 | 24.95 | 25.03 | 25.03 | 0.32% | 28,326 |
| Oct 31, 2016 | 25.03 | 25.03 | 24.95 | 24.95 | 24.95 | 0.04% | 24,863 |
| Oct 28, 2016 | 24.94 | 24.97 | 24.94 | 24.94 | 24.95 | 0.00% | 1,119 |
| Oct 27, 2016 | 24.95 | 24.99 | 24.90 | 24.94 | 24.94 | -0.12% | 24,705 |
| Oct 26, 2016 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 0.69% | 450 |
| Oct 25, 2016 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | 356 |
| Oct 24, 2016 | 24.87 | 24.87 | 24.80 | 24.80 | 24.80 | -0.20% | 1,430 |
| Oct 21, 2016 | 24.90 | 24.90 | 24.84 | 24.85 | 24.85 | -0.04% | 1,404 |
| Oct 20, 2016 | 24.82 | 24.87 | 24.82 | 24.86 | 24.86 | 0.20% | 445 |
| Oct 19, 2016 | 24.82 | 24.82 | 24.81 | 24.81 | 24.81 | -0.24% | 9,991 |
| Oct 18, 2016 | 24.86 | 24.87 | 24.81 | 24.87 | 24.87 | 0.16% | 771 |
| Oct 17, 2016 | 24.81 | 24.85 | 24.81 | 24.83 | 24.83 | 0.08% | 8,909 |
| Oct 14, 2016 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.00% | 423 |
| Oct 13, 2016 | 24.83 | 24.83 | 24.81 | 24.81 | 24.81 | 0.00% | 1,484 |
| Oct 12, 2016 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.04% | 355 |
| Oct 11, 2016 | 24.80 | 24.83 | 24.80 | 24.80 | 24.80 | -0.16% | 2,177 |
| Oct 10, 2016 | 24.80 | 24.85 | 24.80 | 24.84 | 24.84 | 0.20% | 4,414 |
| Oct 7, 2016 | 24.81 | 24.85 | 24.79 | 24.79 | 24.79 | -0.28% | 8,421 |
| Oct 6, 2016 | 24.83 | 24.86 | 24.81 | 24.86 | 24.86 | 0.04% | 788 |
| Oct 5, 2016 | 24.80 | 24.85 | 24.79 | 24.85 | 24.85 | 0.28% | 31,223 |