Skip to main content
Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
1.100
+0.020 (1.85%)
At close: Nov 4, 2024, 4:00 PM
1.060
-0.040 (-3.64%)
After-hours: Nov 4, 2024, 7:17 PM EST

Power REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20240.780.790.680.700.70-9.90%40,828
Sep 25, 20240.790.790.630.780.784.00%51,101
Sep 24, 20240.930.960.700.750.75-21.94%134,785
Sep 23, 20241.021.040.960.960.96-9.36%22,044
Sep 20, 20241.041.101.021.061.062.91%11,625
Sep 19, 20241.081.101.021.031.03-6.36%16,926
Sep 18, 20241.091.140.901.101.100.92%33,770
Sep 17, 20241.061.141.051.091.091.87%24,112
Sep 16, 20241.091.161.041.071.07-0.93%18,654
Sep 13, 20241.111.201.081.081.08-2.70%12,422
Sep 12, 20241.151.171.111.111.11-0.89%11,730
Sep 11, 20241.151.181.091.121.12-2.61%15,133
Sep 10, 20241.061.171.051.151.156.48%27,647
Sep 9, 20241.141.161.071.081.08-7.69%55,943
Sep 6, 20241.201.221.041.171.176.36%52,972
Sep 5, 20241.171.331.071.101.10-9.09%137,592
Sep 4, 20241.171.331.121.211.21-3.20%50,489
Sep 3, 20241.271.271.191.251.25-22,067
Aug 30, 20241.301.331.231.251.25-6.72%48,910
Aug 29, 20241.381.381.301.341.34-2.19%30,434
Aug 28, 20241.441.491.351.371.37-9.27%39,481
Aug 27, 20241.461.591.451.511.51-22,307
Aug 26, 20241.581.691.431.511.51-5.03%66,841
Aug 23, 20241.531.631.511.591.594.61%193,609
Aug 22, 20241.471.541.461.521.523.40%36,701
Aug 21, 20241.431.511.411.471.474.26%86,171
Aug 20, 20241.531.551.391.411.41-2.76%41,152
Aug 19, 20241.641.641.451.451.45-11.04%69,300
Aug 16, 20241.781.781.601.631.63-7.91%90,696
Aug 15, 20241.601.931.511.771.7711.32%163,661
Aug 14, 20241.371.691.361.591.5912.77%138,772
Aug 13, 20241.451.501.371.411.41-5.37%113,700
Aug 12, 20241.491.581.301.491.492.76%291,128
Aug 9, 20241.932.041.421.451.45-31.92%497,785
Aug 8, 20242.302.482.052.132.13-15.48%609,291
Aug 7, 20241.732.701.622.522.5246.51%5,573,188
Aug 6, 20241.341.851.311.721.7219.44%2,022,094
Aug 5, 20241.031.890.961.441.4444.00%16,737,831
Aug 2, 20241.221.260.971.001.00-20.63%76,203
Aug 1, 20241.221.291.221.261.261.20%12,348
Jul 31, 20241.261.301.221.251.25-4.23%26,296
Jul 30, 20241.291.391.201.301.303.26%47,165
Jul 29, 20241.251.311.201.261.261.53%16,100
Jul 26, 20241.151.271.151.241.246.90%34,947
Jul 25, 20241.251.261.151.161.16-4.92%40,302
Jul 24, 20241.221.361.201.221.22-7.58%117,857
Jul 23, 20241.161.900.901.321.3220.00%2,386,576
Jul 22, 20241.231.401.101.101.10-9.84%115,138
Jul 19, 20240.961.290.941.221.2243.51%307,206
Jul 18, 20240.940.940.850.850.85-7.95%7,841
Jul 17, 20240.910.960.910.920.926.14%14,218
Jul 16, 20240.930.930.800.870.87-3.21%10,039
Jul 15, 20240.860.900.860.900.903.33%9,217
Jul 12, 20240.890.920.850.870.875.97%20,420
Jul 11, 20240.800.920.780.820.825.26%10,052
Jul 10, 20240.850.860.760.780.78-9.43%25,112
Jul 9, 20240.890.900.820.860.86-3.23%6,387
Jul 8, 20240.870.920.820.890.893.48%10,580
Jul 5, 20240.890.910.820.860.86-3.71%50,028
Jul 3, 20241.011.010.840.890.89-8.82%23,947
Jul 2, 20240.851.080.850.980.988.62%30,903
Jul 1, 20240.860.970.860.900.900.22%20,618
Jun 28, 20240.850.900.830.900.905.86%6,502
Jun 27, 20240.810.920.680.850.85-2.30%22,169
Jun 26, 20240.770.940.770.870.87-7.41%23,019
Jun 25, 20240.870.960.820.940.941.58%31,240
Jun 24, 20240.740.990.740.930.9330.65%169,435
Jun 21, 20240.760.960.710.710.71-15.55%88,250
Jun 20, 20240.820.840.750.840.844.80%29,003
Jun 18, 20240.630.860.630.800.8023.08%57,100
Jun 17, 20240.690.700.600.650.65-8.80%67,282
Jun 14, 20240.720.780.700.710.71-6.63%22,849
Jun 13, 20240.820.870.710.760.76-11.37%32,579