Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 5.418 | 0.04 | 0.79% | 5.418 | 5.418 | 5.418 | 0 |
| Jan 16 2025 | 5.3755 | 0.04 | 0.73% | 5.3755 | 5.3755 | 5.3755 | 0 |
| Jan 15 2025 | 5.3365 | 0.09 | 1.64% | 5.298 | 5.4305 | 5.2895 | 15,000 |
| Jan 14 2025 | 5.2505 | 0.04 | 0.76% | 5.2505 | 5.2505 | 5.2505 | 0 |
| Jan 13 2025 | 5.211 | -0.04 | -0.72% | 5.211 | 5.211 | 5.211 | 0 |
| Jan 10 2025 | 5.249 | -0.10 | -1.81% | 5.336 | 5.4005 | 5.189 | 17 |
| Jan 09 2025 | 5.3455 | 0.02 | 0.29% | 5.3455 | 5.3455 | 5.3455 | 0 |
| Jan 08 2025 | 5.33 | -0.05 | -0.98% | 5.33 | 5.33 | 5.33 | 0 |
| Jan 07 2025 | 5.3825 | -0.05 | -0.83% | 5.3825 | 5.3825 | 5.3825 | 0 |
| Jan 06 2025 | 5.4275 | 0.09 | 1.60% | 5.428 | 5.4315 | 5.395 | 103,827 |
| Jan 03 2025 | 5.342 | 0.01 | 0.14% | 5.33 | 5.4105 | 5.3185 | 51,106 |
| Jan 02 2025 | 5.3345 | 0.01 | 0.27% | 5.3345 | 5.3345 | 5.3345 | 0 |
| Dec 31 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0 |
| Dec 30 2024 | 5.32 | -0.05 | -0.99% | 5.32 | 5.32 | 5.32 | 0 |
| Dec 27 2024 | 5.373 | 0.04 | 0.67% | 5.373 | 5.373 | 5.373 | 0 |
| Dec 24 2024 | 5.3375 | 0.00 | 0.00% | 5.3375 | 5.3375 | 5.3375 | 0 |
| Dec 23 2024 | 5.3375 | -0.02 | -0.33% | 5.3375 | 5.3375 | 5.3375 | 0 |
| Dec 20 2024 | 5.355 | 0.03 | 0.54% | 5.355 | 5.355 | 5.355 | 0 |
| Dec 19 2024 | 5.3265 | -0.15 | -2.70% | 5.3265 | 5.3265 | 5.3265 | 0 |
| Dec 18 2024 | 5.4745 | -0.01 | -0.12% | 5.4745 | 5.4745 | 5.4745 | 0 |
| Dec 17 2024 | 5.481 | -0.02 | -0.42% | 5.481 | 5.481 | 5.481 | 0 |
| Dec 16 2024 | 5.504 | 0.00 | 0.08% | 5.504 | 5.504 | 5.504 | 0 |
| Dec 13 2024 | 5.4995 | -0.04 | -0.71% | 5.4995 | 5.4995 | 5.4995 | 0 |
| Dec 12 2024 | 5.539 | -0.01 | -0.11% | 5.539 | 5.539 | 5.539 | 0 |
| Dec 11 2024 | 5.545 | 0.01 | 0.20% | 5.545 | 5.545 | 5.545 | 0 |
| Dec 10 2024 | 5.534 | -0.04 | -0.69% | 5.534 | 5.534 | 5.534 | 0 |
| Dec 09 2024 | 5.5725 | -0.03 | -0.47% | 5.5725 | 5.5725 | 5.5725 | 0 |
| Dec 06 2024 | 5.599 | 0.01 | 0.13% | 5.599 | 5.599 | 5.599 | 0 |
| Dec 05 2024 | 5.5915 | 0.00 | 0.03% | 5.5915 | 5.5915 | 5.5915 | 0 |
| Dec 04 2024 | 5.59 | 0.04 | 0.72% | 5.59 | 5.59 | 5.59 | 6,106 |
| Dec 03 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0 |
| Dec 02 2024 | 5.55 | 0.00 | -0.05% | 5.55 | 5.55 | 5.55 | 0 |
| Nov 29 2024 | 5.5525 | 0.02 | 0.33% | 5.5525 | 5.5525 | 5.5525 | 0 |
| Nov 28 2024 | 5.534 | 0.02 | 0.41% | 5.534 | 5.534 | 5.534 | 0 |
| Nov 27 2024 | 5.5115 | 0.00 | -0.02% | 5.5115 | 5.5115 | 5.5115 | 0 |
| Nov 26 2024 | 5.5125 | -0.01 | -0.19% | 5.5125 | 5.5125 | 5.5125 | 0 |
| Nov 25 2024 | 5.523 | 0.05 | 0.97% | 5.523 | 5.523 | 5.523 | 0 |
| Nov 22 2024 | 5.47 | 0.02 | 0.38% | 5.458 | 5.5485 | 5.426 | 423 |
| Nov 21 2024 | 5.4495 | 0.06 | 1.21% | 5.4495 | 5.4495 | 5.4495 | 0 |
| Nov 20 2024 | 5.3845 | -0.03 | -0.53% | 5.3845 | 5.3845 | 5.3845 | 0 |
| Nov 19 2024 | 5.413 | 0.00 | -0.08% | 5.413 | 5.413 | 5.413 | 0 |
| Nov 18 2024 | 5.4175 | 0.01 | 0.16% | 5.4175 | 5.4175 | 5.4175 | 0 |
| Nov 15 2024 | 5.409 | -0.09 | -1.61% | 5.469 | 5.506 | 5.4015 | 22,639 |
| Nov 14 2024 | 5.4975 | -0.01 | -0.17% | 5.4975 | 5.4975 | 5.4975 | 0 |
| Nov 13 2024 | 5.507 | 0.00 | -0.05% | 5.507 | 5.507 | 5.507 | 0 |
| Nov 12 2024 | 5.5095 | -0.05 | -0.84% | 5.5095 | 5.5095 | 5.5095 | 0 |
| Nov 11 2024 | 5.556 | 0.02 | 0.30% | 5.556 | 5.556 | 5.556 | 0 |
| Nov 08 2024 | 5.5395 | 0.02 | 0.27% | 5.5395 | 5.5395 | 5.5395 | 0 |
| Nov 07 2024 | 5.5245 | 0.05 | 0.99% | 5.5245 | 5.5245 | 5.5245 | 0 |
| Nov 06 2024 | 5.4705 | 0.05 | 0.98% | 5.4705 | 5.4705 | 5.4705 | 0 |
| Nov 05 2024 | 5.4175 | 0.02 | 0.42% | 5.4175 | 5.4175 | 5.4175 | 0 |
| Nov 04 2024 | 5.395 | 0.00 | 0.03% | 5.395 | 5.395 | 5.395 | 0 |
| Nov 01 2024 | 5.3935 | 0.03 | 0.53% | 5.404 | 5.4085 | 5.3935 | 117,918 |
| Oct 31 2024 | 5.365 | -0.09 | -1.68% | 5.365 | 5.365 | 5.365 | 0 |
| Oct 30 2024 | 5.4565 | 0.00 | -0.08% | 5.4565 | 5.4565 | 5.4565 | 0 |
| Oct 29 2024 | 5.461 | 0.00 | -0.07% | 5.461 | 5.461 | 5.461 | 0 |
| Oct 28 2024 | 5.465 | 0.01 | 0.13% | 5.465 | 5.465 | 5.465 | 0 |
| Oct 25 2024 | 5.458 | 0.02 | 0.37% | 5.458 | 5.458 | 5.458 | 0 |
| Oct 24 2024 | 5.438 | 0.00 | -0.02% | 5.438 | 5.438 | 5.438 | 0 |
| Oct 23 2024 | 5.439 | -0.03 | -0.58% | 5.439 | 5.439 | 5.439 | 0 |
| Oct 22 2024 | 5.4705 | -0.01 | -0.21% | 5.4705 | 5.4705 | 5.4705 | 0 |
