Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
1.190
+0.011 (0.93%)
Jul 30, 2025, 4:00 PM - Market closed
Power REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.93% | 11,905 |
| Jul 29, 2025 | 1.15 | 1.23 | 1.15 | 1.18 | 1.18 | 2.52% | 35,850 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.63% | 17,346 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.09% | 3,065 |
| Jul 24, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | -1.60% | 26,501 |
| Jul 23, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.76% | 19,669 |
| Jul 22, 2025 | 1.17 | 1.23 | 1.16 | 1.18 | 1.18 | - | 19,162 |
| Jul 21, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 10,332 |
| Jul 18, 2025 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | -1.65% | 17,702 |
| Jul 17, 2025 | 1.23 | 1.26 | 1.19 | 1.21 | 1.21 | -0.25% | 37,694 |
| Jul 16, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 3.68% | 57,404 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 11,403 |
| Jul 14, 2025 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 3.72% | 49,006 |
| Jul 11, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.97% | 9,442 |
| Jul 10, 2025 | 1.09 | 1.18 | 1.09 | 1.14 | 1.14 | 1.70% | 172,845 |
| Jul 9, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 7,267 |
| Jul 8, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 8,295 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -1.93% | 7,732 |
| Jul 3, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.96% | 5,196 |
| Jul 2, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 6,692 |
| Jul 1, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.74% | 8,866 |
| Jun 30, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -2.52% | 3,948 |
| Jun 27, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 7,958 |
| Jun 26, 2025 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 6,510 |
| Jun 25, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 5,216 |
| Jun 24, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 10,888 |
| Jun 23, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -3.34% | 12,609 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.80% | 3,153 |
| Jun 18, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.27% | 6,215 |
| Jun 17, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.18% | 8,895 |
| Jun 16, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.79% | 9,909 |
| Jun 13, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.96% | 7,306 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 27,411 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 12,104 |
| Jun 10, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 11,687 |
| Jun 9, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 15,263 |
| Jun 6, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 24,642 |
| Jun 5, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.17% | 26,532 |
| Jun 4, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.78% | 16,480 |
| Jun 3, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.45% | 25,980 |
| Jun 2, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.01% | 4,212 |
| May 30, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.09% | 10,363 |
| May 29, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 24,223 |
| May 28, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 14,148 |
| May 27, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 20,627 |
| May 23, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -1.55% | 2,824 |
| May 22, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.48% | 11,114 |
| May 21, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.50% | 3,889 |
| May 20, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -0.09% | 2,245 |
| May 19, 2025 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 13,618 |