Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
0.9599
-0.0801 (-7.70%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Power REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | - | - | 28,526 |
| Oct 7, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 38,128 |
| Oct 6, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | 2.24% | 23,189 |
| Oct 3, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -1.15% | 31,524 |
| Oct 2, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 2.87% | 62,329 |
| Oct 1, 2025 | 0.97 | 1.06 | 0.97 | 1.01 | 1.01 | - | 49,733 |
| Sep 30, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -5.61% | 40,722 |
| Sep 29, 2025 | 0.99 | 1.08 | 0.96 | 1.07 | 1.07 | 7.70% | 158,869 |
| Sep 26, 2025 | 0.95 | 1.03 | 0.91 | 0.99 | 0.99 | 5.13% | 72,257 |
| Sep 25, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 0.11% | 27,714 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -1.64% | 25,143 |
| Sep 23, 2025 | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | 3.22% | 52,314 |
| Sep 22, 2025 | 0.90 | 0.97 | 0.86 | 0.93 | 0.93 | -0.21% | 179,167 |
| Sep 19, 2025 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | -4.53% | 53,129 |
| Sep 18, 2025 | 1.03 | 1.03 | 0.93 | 0.98 | 0.98 | -5.24% | 195,366 |
| Sep 17, 2025 | 1.03 | 1.41 | 0.98 | 1.03 | 1.03 | 0.98% | 3,462,304 |
| Sep 16, 2025 | 1.01 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 25,091 |
| Sep 15, 2025 | 1.05 | 1.09 | 0.99 | 1.05 | 1.05 | - | 42,895 |
| Sep 12, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 16,554 |
| Sep 11, 2025 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 3.03% | 71,438 |
| Sep 10, 2025 | 0.96 | 1.06 | 0.96 | 0.99 | 0.99 | 3.11% | 46,902 |
| Sep 9, 2025 | 0.95 | 0.98 | 0.91 | 0.96 | 0.96 | -2.03% | 39,486 |
| Sep 8, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 40,955 |
| Sep 5, 2025 | 0.87 | 1.05 | 0.84 | 1.00 | 1.00 | 15.98% | 252,487 |
| Sep 4, 2025 | 0.94 | 0.95 | 0.82 | 0.86 | 0.86 | -9.57% | 53,402 |
| Sep 3, 2025 | 1.04 | 1.04 | 0.92 | 0.95 | 0.95 | -8.33% | 53,014 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.01 | 1.04 | 1.04 | -9.57% | 105,282 |
| Aug 29, 2025 | 1.21 | 1.27 | 1.14 | 1.15 | 1.15 | -2.13% | 173,230 |
| Aug 28, 2025 | 1.67 | 1.96 | 1.10 | 1.18 | 1.18 | -27.91% | 1,382,624 |
| Aug 27, 2025 | 1.45 | 1.63 | 1.45 | 1.63 | 1.63 | 11.64% | 109,089 |
| Aug 26, 2025 | 1.41 | 1.52 | 1.41 | 1.46 | 1.46 | 0.69% | 20,937 |
| Aug 25, 2025 | 1.49 | 1.56 | 1.41 | 1.45 | 1.45 | -3.97% | 35,848 |
| Aug 22, 2025 | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | 4.14% | 79,362 |
| Aug 21, 2025 | 1.47 | 1.48 | 1.38 | 1.45 | 1.45 | -0.68% | 32,123 |
| Aug 20, 2025 | 1.36 | 1.48 | 1.32 | 1.46 | 1.46 | 9.77% | 103,728 |
| Aug 19, 2025 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | 0.15% | 85,961 |
| Aug 18, 2025 | 1.30 | 1.33 | 1.21 | 1.33 | 1.33 | 10.67% | 94,894 |
| Aug 15, 2025 | 1.64 | 1.68 | 1.17 | 1.20 | 1.20 | -27.27% | 279,847 |
| Aug 14, 2025 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | 5.10% | 182,252 |
| Aug 13, 2025 | 1.54 | 1.68 | 1.53 | 1.57 | 1.57 | -0.19% | 128,655 |
| Aug 12, 2025 | 1.44 | 1.62 | 1.43 | 1.57 | 1.57 | 8.48% | 228,125 |
| Aug 11, 2025 | 1.30 | 1.55 | 1.30 | 1.45 | 1.45 | 7.81% | 229,090 |
| Aug 8, 2025 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | -1.10% | 24,588 |
| Aug 7, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 43,975 |
| Aug 6, 2025 | 1.29 | 1.37 | 1.27 | 1.35 | 1.35 | 1.28% | 76,385 |
| Aug 5, 2025 | 1.18 | 1.34 | 1.17 | 1.33 | 1.33 | 14.03% | 104,381 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.60% | 17,841 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.17% | 4,965 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 5,913 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.93% | 12,017 |