Skip to main content
Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
1.080
-0.039 (-3.46%)
At close: Feb 21, 2025, 4:00 PM
1.120
+0.040 (3.70%)
After-hours: Feb 21, 2025, 5:59 PM EST

Power REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.091.121.081.081.08-3.49%26,085
Feb 20, 20251.141.141.101.121.12-2.27%26,199
Feb 19, 20251.171.171.081.151.15-2.14%53,863
Feb 18, 20251.151.181.121.171.171.74%60,440
Feb 14, 20251.131.191.131.151.151.77%21,811
Feb 13, 20251.151.171.081.131.13-2.59%36,819
Feb 12, 20251.191.191.091.161.16-2.60%21,347
Feb 11, 20251.211.221.111.191.19-1.57%97,939
Feb 10, 20251.151.221.151.211.214.31%34,152
Feb 7, 20251.241.251.161.161.16-4.92%38,132
Feb 6, 20251.301.301.211.221.22-5.43%16,416
Feb 5, 20251.251.351.201.291.292.87%97,610
Feb 4, 20251.181.261.181.251.256.27%18,280
Feb 3, 20251.231.241.161.181.18-6.79%35,346
Jan 31, 20251.241.361.241.271.272.10%116,869
Jan 30, 20251.171.261.171.241.240.81%73,993
Jan 29, 20251.211.241.181.231.232.41%30,995
Jan 28, 20251.211.211.151.201.20-1.07%15,358
Jan 27, 20251.221.261.181.211.210.33%28,224
Jan 24, 20251.151.221.151.211.214.31%26,439
Jan 23, 20251.161.191.121.161.16-1.69%30,638
Jan 22, 20251.241.251.161.181.18-3.28%46,951
Jan 21, 20251.211.261.201.221.221.67%39,223
Jan 17, 20251.221.241.191.201.20-20,902
Jan 16, 20251.191.211.161.201.200.84%36,278
Jan 15, 20251.201.261.151.191.19-75,338
Jan 14, 20251.231.291.121.191.19-2.46%76,390
Jan 13, 20251.331.331.111.221.22-8.55%58,818
Jan 10, 20251.301.351.261.331.332.62%23,713
Jan 8, 20251.501.501.281.301.30-12.81%125,425
Jan 7, 20251.511.611.441.491.49-1.26%276,000
Jan 6, 20251.381.531.311.511.5116.33%216,650
Jan 3, 20251.301.331.261.301.300.62%34,852
Jan 2, 20251.311.331.261.291.29-3.01%43,089
Dec 31, 20241.241.381.211.331.335.56%155,459
Dec 30, 20241.291.321.211.261.26-5.26%75,396
Dec 27, 20241.381.401.291.331.33-3.62%145,664
Dec 26, 20241.281.381.281.381.389.52%283,005
Dec 24, 20241.261.351.211.261.261.61%151,864
Dec 23, 20241.121.281.121.241.2411.71%168,516
Dec 20, 20241.111.131.081.111.11-111,500
Dec 19, 20241.121.211.091.111.111.83%121,301
Dec 18, 20241.131.191.081.091.09-3.54%75,258
Dec 17, 20241.241.301.081.131.13-9.60%164,282
Dec 16, 20241.251.331.241.251.250.81%120,702
Dec 13, 20241.291.351.181.241.24-6.77%177,187
Dec 12, 20241.321.361.151.331.33-2.92%547,127
Dec 11, 20241.511.531.351.371.37-13.84%502,010
Dec 10, 20241.641.731.511.591.59-5.92%442,468
Dec 9, 20241.972.141.661.691.69-11.05%902,586
Dec 6, 20242.222.281.801.901.90-16.30%1,058,526
Dec 5, 20242.182.591.982.272.273.18%1,825,006
Dec 4, 20241.482.281.452.202.2051.72%7,222,842
Dec 3, 20241.531.531.371.451.45-4.61%245,969
Dec 2, 20241.271.521.271.521.5225.62%680,735
Nov 29, 20241.201.291.151.211.216.14%60,578
Nov 27, 20241.191.241.121.141.14-2.56%33,580
Nov 26, 20241.081.321.071.171.179.35%403,280
Nov 25, 20241.051.131.011.071.071.90%35,842
Nov 22, 20241.071.091.031.051.05-1.87%26,594
Nov 21, 20241.031.091.031.071.073.88%44,600
Nov 20, 20241.101.121.011.031.03-6.45%22,028
Nov 19, 20241.071.131.051.101.104.86%50,645
Nov 18, 20241.031.101.001.051.051.94%18,242
Nov 15, 20241.031.091.001.031.03-29,381
Nov 14, 20241.031.101.011.031.03-2.83%27,921
Nov 13, 20241.061.101.051.061.06-22,990
Nov 12, 20241.101.101.051.061.06-3.64%22,577
Nov 11, 20241.141.141.051.101.10-0.90%42,963
Nov 8, 20241.171.221.111.111.11-5.13%21,166
Nov 7, 20241.241.271.171.171.17-0.85%24,461
Nov 6, 20241.251.311.181.181.18-5.60%77,994
Nov 5, 20241.121.311.101.251.2513.64%136,322
Nov 4, 20241.061.131.051.101.101.85%21,703
Nov 1, 20241.111.151.051.081.08-1.82%67,481
Oct 31, 20241.151.151.071.101.10-19,172
Oct 30, 20241.151.201.091.101.10-3.51%40,328
Oct 29, 20241.181.181.141.141.14-25,803
Oct 28, 20241.161.201.111.141.142.70%39,020
Oct 25, 20241.091.131.091.111.111.83%56,760
Oct 24, 20241.151.201.001.091.09-9.17%171,266
Oct 23, 20241.141.261.131.201.204.35%236,238
Oct 22, 20241.201.201.071.151.15-6.50%111,832
Oct 21, 20241.231.351.171.231.23-91,261
Oct 18, 20241.171.241.161.231.238.85%84,536
Oct 17, 20241.101.211.071.131.13-0.88%127,385
Oct 16, 20241.191.211.081.141.14-5.79%216,213
Oct 15, 20241.301.301.191.211.21-7.63%303,038
Oct 14, 20241.351.441.251.311.31-5.07%447,819
Oct 11, 20241.511.651.201.381.3815.00%11,161,669
Oct 10, 20241.141.311.141.201.204.35%177,327
Oct 9, 20241.201.221.101.151.15-10.85%168,051
Oct 8, 20241.491.531.271.291.29-12.84%383,759
Oct 7, 20241.371.601.231.481.482.07%1,094,202
Oct 4, 20242.112.751.311.451.45-19.44%13,657,359
Oct 3, 20241.021.810.901.801.8099.65%7,294,750
Oct 2, 20240.791.070.780.900.9011.68%165,307
Oct 1, 20240.750.820.710.810.817.11%25,351
Sep 30, 20240.780.780.710.750.750.49%36,110
Sep 27, 20240.700.780.700.750.756.72%51,008