PROVIDENCE & WORCESTER RR Historical Stock Price

Below is the stock price history for Providence & Worcester Rr PWX. Data is recorded each day for the historical open, high, low, close and volume. The Providence & Worcester Rr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Providence & Worcester Rr Historical Stock Price

DateOpenHighLowCloseVolume
2016-10-31 24.96 25.00 24.96 25.00 331
2016-10-19 24.87 24.87 24.81 24.81 550
2016-10-18 24.81 24.81 24.81 24.81 35
2016-10-13 24.81 24.81 24.81 24.81 265
2016-10-10 24.84 24.84 24.84 24.84 120
2016-10-07 24.80 24.80 24.80 24.80 564
2016-10-05 24.79 24.79 24.79 24.79 1
2016-10-04 24.78 24.80 24.78 24.80 404
2016-10-03 24.8499 24.8499 24.78 24.78 2,640
2016-09-30 24.81 24.81 24.81 24.81 500
2016-09-29 24.80 24.80 24.80 24.80 500
2016-09-27 24.84 24.84 24.84 24.84 700
2016-09-19 24.78 24.78 24.78 24.78 100
2016-09-15 24.72 24.72 24.72 24.72 10
2016-09-14 24.74 24.75 24.74 24.74 500
2016-08-30 24.66 24.66 24.66 24.66 421
2016-08-29 24.65 24.65 24.65 24.65 10
2016-08-26 24.61 24.61 24.61 24.61 250
2016-08-25 24.66 24.66 24.66 24.66 800
2016-08-23 24.68 24.68 24.68 24.68 100
2016-08-22 24.65 24.65 24.65 24.65 53
2016-08-19 24.73 24.73 24.65 24.66 1,000
2016-08-18 24.65 24.65 24.65 24.65 500
2016-08-17 24.65 24.65 24.65 24.65 300
2016-08-16 24.65 24.65 24.65 24.65 45
2016-08-15 24.50 24.59 24.48 24.57 6,151
2016-08-09 15.79 15.79 15.79 15.79 30
2016-08-04 16.38 16.38 16.38 16.38 10
2016-07-21 16.15 16.15 16.15 16.15 199
2016-06-30 16.24 16.24 16.24 16.24 350

» More Providence & Worcester Rr Stock Price History

To see other companies like Providence & Worcester Rr (PWX), view our stock market today for news, and other data.