Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FRW
PWP Forward Acquisition Corp. I Class A Common Stock
stock NASDAQ

Inactive
Nov 28, 2022
10.02USD+0.100%(+0.01)1,110
Pre-market
0.00USD-100.000%(-10.01)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-11-28		10.020010.020010.020010.0200+0.100%1,1100.000%
2022-11-22		10.010010.010010.010010.0100-0.299%14,318+0.100%
2022-11-21		10.040010.040010.040010.04000.000%14,418-0.199%
2022-11-18		10.040010.040010.040010.0400+0.050%24,642-0.199%
2022-11-17		10.040010.040010.035010.0350-0.050%8,005-0.149%
2022-11-16		10.030010.040010.030010.0400+0.100%88,175-0.199%
2022-11-15		10.030010.030010.030010.0300+0.100%12,498-0.100%
2022-11-10		10.025010.025010.020010.02000.000%243,7050.000%
2022-11-07		10.020010.020010.020010.02000.000%2,7740.000%
2022-11-04		10.020110.025010.020010.02000.000%22,3300.000%
2022-11-03		10.020010.022210.020010.02000.000%5,6250.000%
2022-11-02		10.020010.025010.020010.02000.000%197,2390.000%
2022-11-01		10.020010.025010.020010.02000.000%60,7580.000%
2022-10-31		10.030010.030010.020010.0200+0.150%1,254,3290.000%
2022-10-28		10.010010.010010.000010.00500.000%5,711+0.150%
2022-10-27		10.010010.010010.000010.0050+0.050%2,269+0.150%
2022-10-26		10.000010.010010.000010.00000.000%33,558+0.200%
2022-10-25		10.000010.005010.000010.0000+0.100%1,566,117+0.200%
2022-10-24		9.990010.00029.99009.9900-0.100%1,050,061+0.300%
2022-10-21		10.000010.000010.000010.0000+0.100%697+0.200%
2022-10-20		9.99009.99009.99009.99000.000%400+0.300%
2022-10-19		10.000010.00009.99009.99000.000%17,064+0.300%
2022-10-18		9.99009.99509.99009.9900+1.113%1,182,375+0.300%
2022-10-17		9.86009.89509.86009.8800+0.203%195,422+1.417%
2022-10-14		9.85019.86009.84909.8600+0.203%47,059+1.623%
2022-10-12		9.84009.84009.84009.8400-0.102%1,000+1.829%
2022-10-11		9.85009.85009.85009.8500+0.102%142,040+1.726%
2022-10-04		9.83009.84009.83009.8400+0.102%5,820+1.829%
2022-10-03		9.84009.84009.83009.8300+0.102%4,877+1.933%
2022-09-29		9.82009.82009.82009.8200-0.102%1,306+2.037%
2022-09-28		9.82009.83009.82009.8300+0.102%114,665+1.933%
2022-09-27		9.84509.87009.82009.8200+0.102%134,862+2.037%
2022-09-26		9.80009.81009.80009.8100-0.305%1,625+2.141%
2022-09-23		9.84009.84009.84009.8400+0.102%174+1.829%
2022-09-22		9.81009.83009.81009.8300-0.102%602+1.933%
2022-09-21		9.83009.85009.83009.8400+0.102%44,393+1.829%
2022-09-20		9.82009.83009.81009.83000.000%5,179+1.933%
2022-09-19		9.83009.83009.80009.8300+0.204%10,966+1.933%
2022-09-16		9.81009.81009.81009.8100-0.102%200+2.141%
2022-09-15		9.82009.84009.82009.8200+0.204%2,273+2.037%
2022-09-14		9.80009.80009.80009.8000-0.153%4,900+2.245%
2022-09-12		9.81509.81509.80009.8150-0.153%11,596+2.089%
2022-09-09		9.80009.83009.80009.8300+0.306%14,124+1.933%
2022-09-08		9.82009.83009.80009.8000-0.305%920+2.245%
2022-09-07		9.80009.83009.80009.83000.000%1,200+1.933%
2022-09-06		9.83009.83009.83009.8300+0.306%200+1.933%
2022-08-30		9.80009.80009.80009.8000-0.002%400+2.245%
2022-08-29		9.80009.80029.80009.8002-0.354%601+2.243%
2022-08-22		9.83009.83509.81009.8350-0.051%20,890+1.881%
2022-08-19		9.81009.84009.81009.8400+0.204%0+1.829%
2022-08-18		9.85009.85009.82009.8200-0.203%300,272+2.037%
2022-08-17		9.84009.85009.84009.84000.000%4,258+1.829%
2022-08-16		9.83009.84009.83009.8400+0.102%101,844+1.829%
2022-08-15		9.84009.84009.83009.83000.000%399+1.933%
2022-08-12		9.85009.85009.83009.8300-0.405%101,303+1.933%
2022-08-11		9.87009.87009.87009.8700+0.305%104+1.520%
2022-08-10		9.87009.87009.84009.84000.000%563+1.829%
2022-08-09		9.85009.85009.82009.8400-0.203%51,936+1.829%
2022-08-05		9.86009.86009.83009.8600+0.102%3,026+1.623%
2022-08-03		9.85009.85009.84009.85000.000%5,920+1.726%
2022-08-02		9.82509.85009.82009.8500+0.153%51,503+1.726%
2022-08-01		9.82009.83509.82009.8350+0.153%71,716+1.881%
2022-07-29		9.85009.85009.82009.82000.000%110,277+2.037%
2022-07-28		9.85009.85009.82009.82000.000%4,887+2.037%
2022-07-27		9.81009.82009.81009.8200+0.102%16,527+2.037%
2022-07-25		9.85009.85009.81009.8100-0.153%29,000+2.141%
2022-07-22		9.82509.82509.82509.8250+0.010%500+1.985%
2022-07-21		9.80009.82409.80009.8240+0.143%9,881+1.995%
2022-07-20		9.81009.81009.81009.8100-0.203%803+2.141%
2022-07-19		9.83009.83009.79009.8300+0.204%13,071+1.933%
2022-07-18		9.82009.82009.81009.8100+0.204%3,884+2.141%
2022-07-15		9.80009.80009.79009.7900-0.102%25,530+2.349%
2022-07-13		9.80009.80029.79009.80000.000%145,174+2.245%
2022-07-12		9.80009.80009.80009.8000+0.204%27,255+2.245%
2022-07-11		9.78009.78009.77009.7800-0.102%52,002+2.454%
2022-07-08		9.79009.79009.79009.79000.000%62+2.349%
2022-07-07		9.77009.79009.76009.7900+0.307%18,096+2.349%
2022-06-30		9.80009.80009.76009.7600-0.102%804+2.664%
2022-06-29		9.76019.78009.76009.7700+0.102%7,405+2.559%
2022-06-28		9.76009.76009.76009.7600+0.103%83,050+2.664%
2022-06-27		9.75009.75009.75009.7500-0.205%571+2.769%
2022-06-23		9.75009.77009.75009.7700+0.102%25,869+2.559%
2022-06-22		9.76009.76009.76009.76000.000%1,300+2.664%
2022-06-21		9.76009.76009.76009.7600-0.204%932,259+2.664%
2022-06-17		9.76009.79009.76009.7800+0.102%38,946+2.454%
2022-06-16		9.77009.77009.77009.7700-0.204%808+2.559%
2022-06-14		9.78009.79009.77009.7900+0.204%1,220,852+2.349%
2022-06-13		9.77019.77019.77009.7701-0.101%4,462+2.558%
2022-06-10		9.78009.78009.78009.7800-0.102%300+2.454%
2022-06-09		9.78009.79009.78009.7900+0.102%605+2.349%
2022-06-07		9.77009.79009.77009.7800+0.102%337,948+2.454%
2022-06-03		9.77009.77019.77009.77000.000%3,908+2.559%
2022-06-02		9.77009.77009.77009.7700-0.102%1,062+2.559%
2022-05-27		9.76009.78009.76009.7800+0.205%846,387+2.454%
2022-05-26		9.75509.76009.75509.7600+0.103%453+2.664%
2022-05-24		9.75009.75009.73009.75000.000%11,858+2.769%
2022-05-23		9.75009.75009.75009.75000.000%1,105+2.769%
2022-05-20		9.75009.75009.75009.75000.000%7,836+2.769%
2022-05-18		9.75009.75369.75009.75000.000%5,453+2.769%
2022-05-16		9.75009.75009.75009.75000.000%45,017+2.769%
2022-05-13		9.75009.75009.75009.7500-0.102%1,787+2.769%
2022-05-12		9.76009.77009.76009.76000.000%255,680+2.664%
2022-05-11		9.76009.76009.76009.76000.000%100+2.664%
2022-05-10		9.77009.77009.75009.7600-0.153%51,360+2.664%
2022-05-09		9.79009.80009.75009.7750-0.255%117,927+2.506%
2022-05-04		9.78509.80009.78509.8000+0.102%8,128+2.245%
2022-05-03		9.79009.79009.79009.79000.000%1,120+2.349%
2022-05-02		9.79009.79009.79009.79000.000%5,970+2.349%
2022-04-28		9.78009.79009.78009.79000.000%22,294+2.349%
2022-04-27		9.79009.79009.79009.7900+0.102%557+2.349%
2022-04-26		9.78009.78009.78009.78000.000%420+2.454%
2022-04-25		9.78009.78009.78009.78000.000%460+2.454%
2022-04-22		9.78009.78009.78009.7800-0.204%810+2.454%
2022-04-21		9.79009.80009.79009.8000-0.082%4,589+2.245%
2022-04-20		9.78009.80809.78009.8080+0.258%9,360+2.162%
2022-04-19		9.78739.79509.77009.7828-0.176%17,816+2.425%
2022-04-18		9.80009.80009.79009.80000.000%3,445+2.245%
2022-04-14		9.79009.80009.79009.8000+0.198%463+2.245%
2022-04-12		9.77009.78249.77009.7806+0.108%5,330+2.448%
2022-04-08		9.77009.77339.77009.77000.000%7,132+2.559%
2022-04-07		9.77019.77019.77009.77000.000%11,137+2.559%
2022-04-06		9.77009.77009.77009.7700+0.102%2,679+2.559%
2022-04-05		9.76009.76009.76009.7600-0.153%15,400+2.664%
2022-04-04		9.78509.78509.77509.7750-0.051%4,126+2.506%
2022-03-31		9.78009.78009.78009.7800+0.205%281+2.454%
2022-03-30		9.76009.76009.75009.7600-0.001%3,983+2.664%
2022-03-29		9.76019.76019.76019.7601-0.305%526+2.663%
2022-03-28		9.76509.79009.76509.7900+0.462%340+2.349%
2022-03-23		9.75009.75009.74009.7450-0.051%1,344+2.822%
2022-03-22		9.76009.76009.73449.7500+0.051%17,614+2.769%
2022-03-21		9.75009.76009.74509.7450-0.154%9,868+2.822%
2022-03-18		9.74509.76009.72009.7600+0.294%88,248+2.664%
2022-03-17		9.73149.73149.73149.7314-0.191%1,586+2.966%
2022-03-16		9.75009.75009.74009.7500+0.154%11,282+2.769%
2022-03-15		9.72009.75009.72009.7350-0.154%9,060+2.928%
2022-03-11		9.73009.75009.71079.7500+0.206%13,995+2.769%
2022-03-10		9.74009.74009.73009.7300-0.103%33,392+2.980%
2022-03-09		9.75009.75009.74009.74000.000%2,170+2.875%
2022-03-08		9.74009.74009.73009.7400+0.103%8,861+2.875%
2022-03-07		9.73009.74009.73009.73000.000%32,978+2.980%
2022-03-04		9.74149.74149.73009.73000.000%660+2.980%
2022-03-03		9.73009.74009.72509.7300+0.413%13,877+2.980%
2022-03-01		9.71509.71509.69009.6900-0.257%720+3.406%
2022-02-28		9.71509.71509.71509.7150-0.051%440+3.139%
2022-02-25		9.72009.72009.72009.7200-0.103%231+3.086%
2022-02-24		9.70009.73009.70009.7300+0.206%1,140+2.980%
2022-02-23		9.71009.71009.71009.7100+0.206%69+3.193%
2022-02-22		9.72999.72999.69009.6900+0.103%2,004+3.406%
2022-02-18		9.68019.68019.68009.6800-0.412%370+3.512%
2022-02-14		9.70009.72009.70009.7200-0.103%2,511+3.086%
2022-02-07		9.72009.73009.72009.7300+0.620%4,742+2.980%
2022-02-04		9.67009.67009.67009.6700-0.412%140+3.619%
2022-02-02		9.71009.71009.71009.7100+0.414%2,552+3.193%
2022-02-01		9.71009.71009.67009.6700-0.412%4,851+3.619%
2022-01-31		9.71009.71009.71009.7100+0.103%418+3.193%
2022-01-28		9.67009.70009.67009.7000+0.310%2,978+3.299%
2022-01-27		9.68009.70999.67009.6700-0.258%33,111+3.619%
2022-01-26		9.70009.70509.69009.6950+0.052%30,243+3.352%
2022-01-24		9.72009.72009.69009.6900-0.411%5,663+3.406%
2022-01-20		9.74009.74009.73009.7300-0.409%5,667+2.980%
2022-01-18		9.74009.77009.74009.7700-0.102%640+2.559%
2022-01-14		9.78009.78009.78009.7800-0.204%440+2.454%
2022-01-12		9.79009.80009.78009.80000.000%52,876+2.245%
2022-01-11		9.80009.82009.80009.80000.000%6,669+2.245%
2022-01-07		9.78009.82009.78009.8000+0.204%2,165+2.245%
2022-01-06		9.78009.78009.78009.7800+0.102%14,299+2.454%
2022-01-05		9.74009.81009.71009.7700+0.722%56,770+2.559%
2022-01-04		9.70009.71009.70009.7000-0.103%5,411+3.299%
2022-01-03		9.70009.71009.67009.71000.000%96,718+3.193%
2021-12-30		9.71009.71009.71009.7100-0.103%5,292+3.193%
2021-12-29		9.69009.72009.69009.7200+0.310%290+3.086%
2021-12-28		9.70009.71999.69009.6900-0.206%1,428+3.406%
2021-12-27		9.72009.72009.69009.7100+0.206%10,750+3.193%
2021-12-23		9.70009.70009.69009.69000.000%1,301+3.406%
2021-12-22		9.69009.69009.69009.6900-0.103%45,833+3.406%
2021-12-20		9.70009.70009.70009.70000.000%50,279+3.299%
2021-12-17		9.72009.72009.70009.7000-0.103%1,958+3.299%
2021-12-15		9.73009.73009.70009.7100-0.206%50,750+3.193%
2021-12-14		9.73009.73009.73009.73000.000%50,663+2.980%
2021-12-13		9.73009.73009.73009.73000.000%300+2.980%
2021-12-10		9.73009.73009.73009.73000.000%1,853+2.980%
2021-12-09		9.74009.74009.73009.7300-0.307%705+2.980%
2021-12-08		9.76009.76009.76009.7600-0.113%83,448+2.664%
2021-12-07		9.77109.77109.77109.7710+0.318%801+2.548%
2021-12-03		9.74009.74009.74009.7400-0.103%110+2.875%
2021-12-02		9.75009.75009.75009.7500-0.307%8,271+2.769%
2021-12-01		9.78009.78009.78009.78000.000%5,401+2.454%
2021-11-30		9.78009.78009.78009.78000.000%3,371+2.454%
2021-11-29		9.78009.78009.78009.78000.000%1,544+2.454%
2021-11-24		9.74009.78009.74009.78000.000%2+2.454%
2021-11-23		9.78009.78009.77009.7800+0.205%5,177+2.454%
2021-11-22		9.76009.76009.76009.76000.000%55,503+2.664%
2021-11-19		9.76009.77009.76009.7600-0.102%700+2.664%
2021-11-18		9.75009.77009.75009.7700+0.102%456+2.559%
2021-11-17		9.76009.76009.76009.7600-0.102%4,280+2.664%
2021-11-16		9.75009.77009.72009.77000.000%132,004+2.559%
2021-11-15		9.78009.78009.77009.7700-0.102%89,359+2.559%
2021-11-12		9.78009.78009.78009.7800-0.204%1,303+2.454%
2021-11-11		9.80009.80009.80009.8000+0.513%103+2.245%
2021-11-10		9.75009.75009.75009.7500-0.510%348+2.769%
2021-11-09		9.80009.80009.80009.8000+0.204%603+2.245%
2021-11-08		9.78009.78009.78009.7800+0.102%104+2.454%
2021-11-04		9.77019.77019.77009.77000.000%9,732+2.559%
2021-11-03		9.76009.77059.76009.77000.000%1,602+2.559%
2021-10-29		9.77009.77009.77009.7700-0.306%7,705+2.559%
2021-10-27		9.73009.80009.73009.8000+0.102%9,239+2.245%
2021-10-26		9.78009.79009.78009.79000.000%4,842+2.349%
2021-10-25		9.74009.79009.74009.7900+0.307%31,888+2.349%
2021-10-18		9.77009.77009.75509.7600-0.102%618+2.664%
2021-10-15		9.76009.77009.76009.77000.000%3,396+2.559%
2021-10-14		9.75509.77009.75509.7700+0.360%2,199+2.559%
2021-10-13		9.75009.75009.73509.7350-0.154%317+2.928%
2021-10-12		9.75009.75009.75009.7500-0.102%1,822+2.769%
2021-10-11		9.76009.76009.76009.76000.000%0+2.664%
2021-10-07		9.76009.76009.76009.7600+0.103%629+2.664%
2021-10-06		9.74009.75009.74009.75000.000%4,566+2.769%
2021-10-04		9.76009.77009.69149.7500-0.205%2,025+2.769%
2021-10-01		9.72009.77009.71619.7700+1.559%6,774+2.559%
2021-09-30		9.67009.80009.62009.6200-1.333%45,189+4.158%
2021-09-28		9.75009.75009.75009.7500+0.515%110+2.769%
2021-09-23		9.68009.70009.68009.7000-0.411%413+3.299%
2021-09-22		9.70009.74009.70009.7400+0.621%47,324+2.875%
2021-09-21		9.70009.74009.59009.6799-0.001%146,873+3.513%
2021-09-20		9.70349.74009.66009.6800-0.052%27,749+3.512%
2021-09-17		9.68009.70009.67009.6850-0.360%43,268+3.459%
2021-09-15		9.72009.72009.67009.7200+0.310%5,351+3.086%
2021-09-14		9.68009.69009.67009.6900-0.103%3,263+3.406%
2021-09-13		9.70009.73009.67009.7000+0.207%20,515+3.299%
2021-09-10		9.70009.70009.68009.6800-0.206%1,281+3.512%
2021-09-08		9.69009.70009.68009.70000.000%6,303+3.299%
2021-09-07		9.68009.71009.68009.7000-0.919%7,838+3.299%
2021-09-03		9.79009.79009.79009.7900+0.720%700+2.349%
2021-09-02		9.74009.77009.72009.7200-0.410%4,990+3.086%
2021-09-01		9.76009.76009.76009.7600+0.619%980+2.664%
2021-08-24		9.77009.77009.70009.7000-0.513%1,000+3.299%
2021-08-23		9.70009.75009.70009.75000.000%1,550+2.769%
2021-08-19		9.73509.77009.71789.7500-0.106%2,202+2.769%
2021-08-12		9.75009.77009.70009.7603-0.150%222,769+2.661%
2021-08-10		9.70159.77509.70159.7750+0.256%440+2.506%
2021-08-05		9.76009.76009.75009.7500-1.015%202+2.769%
2021-08-03		9.85009.85009.85009.8500+1.546%201+1.726%
2021-07-30		9.70009.70009.70009.7000-0.970%568+3.299%
2021-07-28		9.75009.79509.71009.7950-0.051%2,403+2.297%
2021-07-27		9.80009.82009.80009.8000-0.508%13,576+2.245%
2021-07-23		9.89009.89009.75009.8500+0.510%5,115+1.726%
2021-07-22		9.80009.80009.80009.8000-0.810%2,100+2.245%
2021-07-21		9.80009.88009.80009.8800+0.816%1,102+1.417%
2021-07-20		9.80009.81009.80009.80000.000%1,802+2.245%
2021-07-16		9.80009.85009.76009.8000-0.305%4,309+2.245%
2021-07-15		9.76019.83009.76019.83000.000%433+1.933%
2021-07-14		9.86509.95009.82009.8300+0.204%7,251+1.933%
2021-07-13		9.470010.06009.47009.8100-0.608%189,380+2.141%
2021-07-12		9.990010.00009.87009.8700+0.920%5,269+1.520%
2021-07-09		9.78009.78009.78009.7800+0.102%4,101+2.454%
2021-06-30		9.70009.78009.70009.7700+0.722%19,426+2.559%
2021-06-29		9.70009.70009.70009.70000.000%24,783+3.299%
2021-06-28		9.70009.70009.69009.7000-0.206%54,392+3.299%
2021-06-24		9.990010.00009.59009.7200-2.994%16,704+3.086%
2021-06-23		10.020010.020010.020010.0200+3.619%1600.000%
2021-06-03		9.67009.67009.67009.6700-3.300%180+3.619%
2021-06-02		9.980010.00009.980010.0000+3.199%630+0.200%
2021-05-27		9.69009.69009.69009.6900+0.025%1,030+3.406%
2021-05-26		10.300010.30009.68769.6876-3.124%900+3.431%
2021-05-25		10.000010.000010.000010.00000.000%9,511+0.200%
2021-05-14		10.000010.00009.965210.00000.000%8,633+0.200%
2021-05-12		10.000010.000010.000010.00000.000%441+0.200%
2021-05-06		10.000010.000010.000010.00000.000%500+0.200%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC