Providence & Worcester Railroad Company (PWX) Historical Stock Data
Historical Data
In the past 30 trading days, PWX is up 0.43% a day on average. There have been 16 days where Providence & Worcester Railroad Company closed green and 14 days where PWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-07-08 | 4.06 | 4.04 | ↓$0.02 (-0.49%) | 3.98 | 4.06 | 12K |
| 2020-07-07 | 4.30 | 4.06 | ↓$0.24 (-5.58%) | 3.88 | 4.30 | 19.59K |
| 2020-07-06 | 4.42 | 4.30 | ↓$0.12 (-2.71%) | 4.25 | 4.42 | 11.79K |
| 2020-07-03 | 4.28 | 4.30 | ↑$0.02 (0.47%) | 4.24 | 4.50 | 19.04K |
| 2020-07-02 | 3.89 | 4.28 | ↑$0.39 (10.03%) | 3.87 | 4.28 | 36.07K |
| 2020-07-01 | 3.96 | 3.87 | ↓$0.09 (-2.27%) | 3.80 | 3.96 | 4.81K |
| 2020-06-30 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.81 | 3.90 | 1.96K |
| 2020-06-29 | 3.78 | 3.95 | ↑$0.17 (4.50%) | 3.78 | 3.99 | 5.75K |
| 2020-06-26 | 4.19 | 3.78 | ↓$0.41 (-9.79%) | 3.78 | 4.20 | 15.90K |
| 2020-06-25 | 4.06 | 4.20 | ↑$0.14 (3.45%) | 4.02 | 4.21 | 10.07K |
| 2020-06-24 | 3.89 | 4.06 | ↑$0.17 (4.37%) | 3.77 | 4.06 | 29.51K |
| 2020-06-23 | 3.77 | 3.88 | ↑$0.11 (2.92%) | 3.68 | 3.90 | 16.90K |
| 2020-06-22 | 3.63 | 3.75 | ↑$0.12 (3.31%) | 3.52 | 3.75 | 5.76K |
| 2020-06-19 | 3.62 | 3.60 | ↓$0.02 (-0.55%) | 3.50 | 3.62 | 3.68K |
| 2020-06-18 | 3.34 | 3.62 | ↑$0.28 (8.38%) | 3.24 | 3.63 | 23.55K |
| 2020-06-17 | 3.43 | 3.35 | ↓$0.08 (-2.33%) | 3.31 | 3.43 | 7.96K |
| 2020-06-16 | 3.46 | 3.40 | ↓$0.06 (-1.73%) | 3.39 | 3.46 | 1.64K |
| 2020-06-15 | 3.47 | 3.45 | ↓$0.02 (-0.58%) | 3.39 | 3.47 | 324 |
| 2020-06-12 | 3.35 | 3.47 | ↑$0.12 (3.58%) | 3.30 | 3.49 | 5.40K |
| 2020-06-10 | 3.57 | 3.54 | ↓$0.03 (-0.84%) | 3.40 | 3.57 | 6.78K |
| 2020-06-09 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.43 | 3.60 | 22.65K |
| 2020-06-08 | 3.50 | 3.59 | ↑$0.09 (2.57%) | 3.48 | 3.60 | 3.02K |
| 2020-06-05 | 3.60 | 3.59 | ↓$0.01 (-0.28%) | 3.48 | 3.60 | 4.85K |
| 2020-06-04 | 3.72 | 3.60 | ↓$0.12 (-3.23%) | 3.51 | 3.72 | 2.92K |
| 2020-06-03 | 3.53 | 3.60 | ↑$0.07 (1.98%) | 3.50 | 3.81 | 26.72K |
| 2020-06-02 | 3.50 | 3.53 | ↑$0.03 (0.86%) | 3.34 | 3.53 | 36.52K |
| 2020-06-01 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.58 | 3.58 | 1.51K |
| 2020-05-29 | 3.80 | 3.58 | ↓$0.22 (-5.79%) | 3.44 | 3.80 | 6.39K |
| 2020-05-28 | 3.70 | 3.60 | ↓$0.10 (-2.70%) | 3.41 | 4.00 | 44.05K |
| 2020-05-27 | 3.49 | 3.68 | ↑$0.19 (5.44%) | 3.40 | 3.74 | 124.66K |
Create an account or log in to view more rows.
$PWX you wanna be a successful trader close your trades green
$PWX this is going to skyrocket tmr!!!
$PWX why not Monday yet
$PWX lfg!!! So much movement ! Buy n hodl!
$PWX low volume today isn’t necessarily a bad thing
$PWX must buyyy
$PWX can’t wait to get in this tomorrow lfg
$PWX see you on the moon
$PWX f this stock
$PWX buy SHARES