Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 267.06 | 0.00 | 0.00% | 267.06 | 267.06 | 267.06 | 0 |
| Jun 27 2024 | 267.06 | 0.49 | 0.18% | 267.48 | 267.935 | 264.86 | 652,346 |
| Jun 26 2024 | 266.57 | -6.40 | -2.34% | 270.93 | 271.18 | 264.80 | 948,069 |
| Jun 25 2024 | 272.97 | -1.26 | -0.46% | 273.36 | 273.61 | 268.75 | 701,772 |
| Jun 24 2024 | 274.23 | 0.23 | 0.08% | 273.65 | 277.07 | 271.00 | 826,625 |
| Jun 21 2024 | 274.00 | 0.03 | 0.01% | 273.09 | 274.505 | 266.1101 | 1,391,512 |
| Jun 20 2024 | 273.97 | -7.23 | -2.57% | 281.50 | 282.97 | 272.06 | 948,125 |
| Jun 18 2024 | 281.20 | 4.62 | 1.67% | 276.58 | 282.68 | 276.36 | 739,593 |
| Jun 17 2024 | 276.58 | 3.29 | 1.20% | 272.90 | 278.82 | 272.12 | 642,688 |
| Jun 14 2024 | 273.29 | -3.41 | -1.23% | 273.65 | 274.615 | 269.1101 | 762,027 |
| Jun 13 2024 | 276.70 | -0.09 | -0.03% | 276.24 | 278.00 | 273.01 | 480,893 |
| Jun 12 2024 | 276.79 | 5.23 | 1.93% | 275.53 | 281.60 | 275.04 | 682,488 |
| Jun 11 2024 | 271.56 | -0.01 | 0.00% | 270.23 | 272.00 | 267.01 | 667,508 |
| Jun 10 2024 | 271.57 | 2.25 | 0.84% | 269.00 | 272.30 | 267.00 | 594,335 |
| Jun 07 2024 | 269.32 | 2.04 | 0.76% | 267.08 | 271.08 | 265.42 | 502,368 |
| Jun 06 2024 | 267.28 | -8.65 | -3.13% | 275.67 | 278.42 | 266.5457 | 809,232 |
| Jun 05 2024 | 275.93 | 5.91 | 2.19% | 270.45 | 276.47 | 270.12 | 772,455 |
| Jun 04 2024 | 270.02 | -1.95 | -0.72% | 270.99 | 271.97 | 265.40 | 1,258,438 |
| Jun 03 2024 | 271.97 | -3.97 | -1.44% | 278.27 | 279.40 | 265.02 | 1,046,599 |
| May 31 2024 | 275.94 | -3.82 | -1.37% | 281.16 | 284.315 | 269.61 | 1,863,681 |
| May 30 2024 | 279.76 | 1.79 | 0.64% | 278.13 | 281.37 | 277.009 | 632,060 |
| May 29 2024 | 277.97 | -1.67 | -0.60% | 276.25 | 281.80 | 276.25 | 877,298 |
| May 28 2024 | 279.64 | -3.79 | -1.34% | 286.87 | 286.87 | 278.74 | 1,155,271 |
| May 24 2024 | 283.43 | 6.88 | 2.49% | 278.00 | 285.97 | 278.00 | 1,165,557 |
| May 23 2024 | 276.55 | 5.45 | 2.01% | 275.79 | 281.08 | 273.118 | 2,083,511 |
| May 22 2024 | 271.10 | -0.95 | -0.35% | 272.96 | 274.13 | 268.45 | 587,763 |
| May 21 2024 | 272.05 | 4.39 | 1.64% | 266.28 | 272.68 | 266.28 | 750,877 |
| May 20 2024 | 267.66 | 3.26 | 1.23% | 264.40 | 268.57 | 264.00 | 657,213 |
| May 17 2024 | 264.40 | 0.58 | 0.22% | 266.84 | 266.84 | 262.73 | 793,619 |
| May 16 2024 | 263.82 | -6.97 | -2.57% | 270.00 | 271.16 | 263.74 | 701,776 |
| May 15 2024 | 270.79 | 7.43 | 2.82% | 265.51 | 271.54 | 265.50 | 803,064 |
| May 14 2024 | 263.36 | -2.07 | -0.78% | 266.18 | 268.12 | 260.15 | 1,040,871 |
| May 13 2024 | 265.43 | -6.05 | -2.23% | 272.00 | 273.00 | 265.15 | 743,545 |
| May 10 2024 | 271.48 | 1.31 | 0.48% | 272.54 | 272.87 | 267.805 | 949,823 |
| May 09 2024 | 270.17 | 5.19 | 1.96% | 266.43 | 271.91 | 264.99 | 1,013,171 |
| May 08 2024 | 264.98 | -1.90 | -0.71% | 265.84 | 266.99 | 263.88 | 976,407 |
| May 07 2024 | 266.88 | -2.62 | -0.97% | 270.62 | 271.965 | 266.81 | 1,116,642 |
| May 06 2024 | 269.50 | 13.17 | 5.14% | 259.86 | 270.4199 | 259.4717 | 1,381,745 |
| May 03 2024 | 256.33 | 1.33 | 0.52% | 257.46 | 258.17 | 251.29 | 970,816 |
| May 02 2024 | 255.00 | -1.01 | -0.39% | 245.00 | 257.81 | 245.00 | 1,442,781 |
| May 01 2024 | 256.01 | -2.55 | -0.99% | 258.00 | 260.74 | 252.91 | 1,183,791 |
| Apr 30 2024 | 258.56 | -3.78 | -1.44% | 261.00 | 264.89 | 257.635 | 1,066,476 |
| Apr 29 2024 | 262.34 | 0.68 | 0.26% | 263.97 | 265.71 | 261.33 | 884,664 |
| Apr 26 2024 | 261.66 | 6.47 | 2.54% | 256.33 | 262.91 | 255.20 | 1,179,259 |
| Apr 25 2024 | 255.19 | 2.01 | 0.79% | 250.15 | 256.26 | 247.74 | 604,247 |
| Apr 24 2024 | 253.18 | 1.23 | 0.49% | 253.84 | 259.41 | 251.625 | 1,025,854 |
| Apr 23 2024 | 251.95 | 6.39 | 2.60% | 248.12 | 252.535 | 246.3001 | 816,951 |
| Apr 22 2024 | 245.56 | 2.30 | 0.95% | 246.03 | 248.49 | 243.60 | 739,809 |
| Apr 19 2024 | 243.26 | -2.42 | -0.99% | 246.66 | 248.2067 | 242.61 | 1,134,677 |
| Apr 18 2024 | 245.68 | -0.28 | -0.11% | 246.92 | 251.61 | 244.47 | 1,114,458 |
| Apr 17 2024 | 245.96 | -2.73 | -1.10% | 249.07 | 250.98 | 243.015 | 911,895 |
| Apr 16 2024 | 248.69 | -0.20 | -0.08% | 247.75 | 250.08 | 245.30 | 756,299 |
| Apr 15 2024 | 248.89 | -5.80 | -2.28% | 258.71 | 259.71 | 248.27 | 794,687 |
| Apr 12 2024 | 254.69 | -3.31 | -1.28% | 255.99 | 257.87 | 252.94 | 631,582 |
| Apr 11 2024 | 258.00 | 3.70 | 1.45% | 254.19 | 258.2307 | 251.95 | 617,500 |
| Apr 10 2024 | 254.30 | -2.10 | -0.82% | 250.43 | 257.04 | 249.31 | 749,622 |
| Apr 09 2024 | 256.40 | -5.86 | -2.23% | 263.19 | 263.52 | 253.645 | 1,026,896 |
| Apr 08 2024 | 262.26 | -0.94 | -0.36% | 263.95 | 264.39 | 260.73 | 534,483 |
| Apr 05 2024 | 263.20 | 4.91 | 1.90% | 259.49 | 265.00 | 258.58 | 652,139 |
| Apr 04 2024 | 258.29 | -4.00 | -1.53% | 264.95 | 265.82 | 256.88 | 969,135 |
| Apr 03 2024 | 262.29 | 6.19 | 2.42% | 255.28 | 263.11 | 255.28 | 861,889 |
| Apr 02 2024 | 256.10 | -3.16 | -1.22% | 256.93 | 256.94 | 252.69 | 915,294 |
| Apr 01 2024 | 259.26 | -0.54 | -0.21% | 259.86 | 260.37 | 257.03 | 810,010 |
