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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.42	0.43	0.43	0.44	0.39	64,226
July 22, 2025	0.4	0.42	0.42	0.42	0.39	95,017
July 21, 2025	0.42	0.39	0.39	0.42	0.39	85,748
July 18, 2025	0.38	0.41	0.41	0.42	0.38	115,494
July 17, 2025	0.4	0.4	0.4	0.42	0.4	164,398
July 16, 2025	0.41	0.41	0.41	0.41	0.39	103,909
July 15, 2025	0.4	0.43	0.43	0.43	0.39	195,485
July 14, 2025	0.4	0.4	0.4	0.41	0.39	115,200
July 11, 2025	0.43	0.41	0.41	0.43	0.4	115,407
July 10, 2025	0.39	0.44	0.44	0.44	0.39	226,329
July 09, 2025	0.39	0.4	0.4	0.41	0.38	249,500
July 08, 2025	0.38	0.41	0.41	0.41	0.38	371,300
July 07, 2025	0.38	0.4	0.4	0.41	0.38	188,263
July 03, 2025	0.37	0.41	0.41	0.45	0.37	940,400
July 02, 2025	0.4	0.39	0.39	0.45	0.36	2.25M
July 01, 2025	0.4	0.49	0.49	0.78	0.39	82.89M
June 30, 2025	0.35	0.35	0.35	0.36	0.35	31.29M
June 27, 2025	0.35	0.35	0.35	0.36	0.35	92,107
June 26, 2025	0.35	0.37	0.37	0.37	0.34	110,601
June 25, 2025	0.33	0.36	0.36	0.37	0.33	2.04M
June 24, 2025	0.4	0.39	0.39	0.4	0.37	42,700
June 23, 2025	0.38	0.39	0.39	0.4	0.36	46,634
June 20, 2025	0.37	0.37	0.37	0.37	0.36	57,011
June 18, 2025	0.35	0.37	0.37	0.37	0.35	34,612
June 17, 2025	0.35	0.34	0.34	0.35	0.34	25,246
June 16, 2025	0.4	0.35	0.35	0.41	0.32	229,788
June 13, 2025	0.4	0.37	0.37	0.41	0.36	90,957
June 12, 2025	0.4	0.41	0.41	0.43	0.4	85,107
June 11, 2025	0.39	0.42	0.42	0.44	0.39	250,675

Prestige Wealth Inc. (PWM) NASDAQ