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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.4	0.4	0.4	0.41	0.4	43,900
June 09, 2025	0.38	0.39	0.39	0.41	0.38	24,513
June 06, 2025	0.36	0.4	0.4	0.4	0.36	98,700
June 05, 2025	0.37	0.37	0.37	0.39	0.37	19,365
June 04, 2025	0.35	0.37	0.37	0.38	0.35	38,031
June 03, 2025	0.37	0.37	0.37	0.38	0.34	216,641
June 02, 2025	0.4	0.36	0.36	0.43	0.36	51,200
May 30, 2025	0.4	0.41	0.41	0.43	0.4	24,700
May 29, 2025	0.41	0.39	0.39	0.42	0.35	58,400
May 28, 2025	0.42	0.42	0.42	0.43	0.4	22,700
May 27, 2025	0.41	0.42	0.42	0.45	0.41	67,600
May 23, 2025	0.44	0.42	0.42	0.44	0.41	29,522
May 22, 2025	0.43	0.44	0.44	0.47	0.42	46,000
May 21, 2025	0.46	0.42	0.42	0.48	0.42	105,391
May 20, 2025	0.44	0.47	0.47	0.5	0.44	47,004
May 19, 2025	0.47	0.47	0.47	0.49	0.46	277,000
May 16, 2025	0.43	0.47	0.47	0.48	0.43	56,600
May 15, 2025	0.42	0.43	0.43	0.44	0.41	84,700
May 14, 2025	0.41	0.42	0.42	0.44	0.4	41,500
May 13, 2025	0.43	0.41	0.41	0.44	0.41	54,727
May 12, 2025	0.43	0.43	0.43	0.45	0.39	211,700
May 09, 2025	0.38	0.4	0.4	0.43	0.38	211,900
May 08, 2025	0.41	0.39	0.39	0.42	0.38	235,345
May 07, 2025	0.39	0.43	0.43	0.48	0.37	934,000
May 06, 2025	0.39	0.38	0.38	0.4	0.37	3.35M
May 05, 2025	0.41	0.39	0.39	0.41	0.39	49,138
May 02, 2025	0.38	0.4	0.4	0.43	0.38	36,735
May 01, 2025	0.41	0.4	0.4	0.43	0.39	16,026
April 30, 2025	0.46	0.39	0.39	0.46	0.38	34,843
April 29, 2025	0.4	0.43	0.43	0.47	0.34	861,300
April 28, 2025	0.37	0.37	0.37	0.37	0.33	12,300
April 25, 2025	0.35	0.36	0.36	0.36	0.35	5,529
April 24, 2025	0.35	0.36	0.36	0.36	0.34	28,325
April 23, 2025	0.35	0.34	0.34	0.36	0.34	8,792
April 22, 2025	0.31	0.34	0.34	0.34	0.31	17,031
April 21, 2025	0.31	0.32	0.32	0.33	0.31	13,805
April 17, 2025	0.33	0.33	0.33	0.35	0.33	5,344
April 16, 2025	0.36	0.33	0.33	0.37	0.33	28,203
April 15, 2025	0.33	0.35	0.35	0.35	0.32	16,819
April 14, 2025	0.33	0.33	0.33	0.36	0.33	16,692
April 11, 2025	0.39	0.33	0.33	0.39	0.33	145,095
April 10, 2025	0.43	0.39	0.39	0.43	0.39	90,500
April 09, 2025	0.37	0.41	0.41	0.44	0.34	107,717
April 08, 2025	0.41	0.36	0.36	0.41	0.36	32,200
April 07, 2025	0.41	0.4	0.4	0.41	0.37	45,027
April 04, 2025	0.4	0.38	0.38	0.41	0.36	68,648

Prestige Wealth Inc. (PWM) NASDAQ