Prestige Wealth Inc. - PWM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	0.66	0.61	0.61	0.69	0.6	562,464
October 15, 2025	0.66	0.69	0.69	0.73	0.66	862,318
October 14, 2025	0.87	0.72	0.72	0.88	0.62	2.04M
October 13, 2025	0.92	0.8	0.8	1.25	0.69	2.44M
October 10, 2025	1.4	1.17	1.17	1.46	1.04	52.33M
October 09, 2025	0.9	1.04	1.04	1.15	0.9	350,337
October 08, 2025	0.9	0.93	0.93	0.98	0.84	205,200
October 07, 2025	0.9	0.83	0.83	0.91	0.82	76,268
October 06, 2025	0.8	0.86	0.86	0.94	0.8	261,493
October 03, 2025	0.74	0.8	0.8	0.83	0.74	167,190
October 02, 2025	0.75	0.76	0.76	0.77	0.74	46,413
October 01, 2025	0.72	0.75	0.75	0.78	0.71	98,800
September 30, 2025	0.68	0.72	0.72	0.84	0.67	498,700
September 29, 2025	0.55	0.67	0.67	0.67	0.55	290,849
September 26, 2025	0.54	0.55	0.55	0.57	0.53	148,116
September 25, 2025	0.56	0.5	0.5	0.58	0.48	105,400
September 24, 2025	0.54	0.54	0.54	0.57	0.53	57,554
September 23, 2025	0.63	0.54	0.54	0.63	0.53	115,300
September 22, 2025	0.57	0.57	0.57	0.6	0.55	223,500
September 19, 2025	0.58	0.59	0.59	0.65	0.58	156,606
September 18, 2025	0.56	0.59	0.59	0.67	0.55	770,800
September 17, 2025	0.54	0.56	0.56	0.56	0.54	317,600
September 16, 2025	0.53	0.54	0.54	0.55	0.53	61,400
September 15, 2025	0.52	0.54	0.54	0.58	0.52	21,800
September 12, 2025	0.54	0.53	0.53	0.54	0.51	52,330
September 11, 2025	0.53	0.55	0.55	0.56	0.53	102,536
September 10, 2025	0.55	0.53	0.53	0.6	0.52	339,708
September 09, 2025	0.58	0.51	0.51	0.58	0.51	2.78M
September 08, 2025	0.57	0.6	0.6	0.61	0.55	31,295
September 05, 2025	0.6	0.59	0.59	0.63	0.58	28,329
September 04, 2025	0.58	0.58	0.58	0.64	0.58	52,009
September 03, 2025	0.61	0.61	0.61	0.62	0.58	86,400
September 02, 2025	0.5	0.61	0.61	0.61	0.5	197,388
August 29, 2025	0.55	0.53	0.53	0.55	0.51	27,915
August 28, 2025	0.5	0.52	0.52	0.54	0.5	31,400
August 27, 2025	0.56	0.51	0.51	0.56	0.51	54,300
August 26, 2025	0.57	0.52	0.52	0.57	0.52	48,516
August 25, 2025	0.55	0.54	0.54	0.55	0.49	206,900
August 22, 2025	0.51	0.51	0.51	0.63	0.49	1.17M
August 21, 2025	0.45	0.48	0.48	0.51	0.41	591,203
August 20, 2025	0.38	0.43	0.43	0.54	0.38	4.13M
August 19, 2025	0.38	0.41	0.41	0.56	0.38	14.31M
August 18, 2025	0.39	0.39	0.39	0.4	0.38	38,900
August 15, 2025	0.37	0.38	0.38	0.4	0.37	65,919
August 14, 2025	0.37	0.38	0.38	0.39	0.36	30,912
August 13, 2025	0.38	0.37	0.37	0.39	0.37	10,400
August 12, 2025	0.35	0.37	0.37	0.39	0.33	182,742
August 11, 2025	0.39	0.37	0.37	0.39	0.36	48,240
August 08, 2025	0.38	0.39	0.39	0.4	0.38	32,805
August 07, 2025	0.39	0.38	0.38	0.39	0.37	43,138
August 06, 2025	0.41	0.39	0.39	0.41	0.38	13,500
August 05, 2025	0.39	0.39	0.39	0.4	0.38	45,767
August 04, 2025	0.39	0.39	0.39	0.41	0.38	60,054
August 01, 2025	0.4	0.38	0.38	0.42	0.38	57,445
July 31, 2025	0.4	0.41	0.41	0.42	0.38	174,900
July 30, 2025	0.42	0.4	0.4	0.42	0.4	40,470
July 29, 2025	0.42	0.43	0.43	0.43	0.41	66,783
July 28, 2025	0.4	0.41	0.41	0.44	0.4	74,902
July 25, 2025	0.42	0.44	0.44	0.45	0.42	64,344
July 24, 2025	0.42	0.44	0.44	0.44	0.41	193,600

Prestige Wealth Inc. (PWM) NASDAQ