Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
1.160
0.00 (0.00%)
Jun 6, 2025, 4:00 PM - Market closed
Power REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | - | - | 24,640 |
| 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 |
| May 16, 2025 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | -0.69% | 19,562 |
| May 15, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.78% | 6,001 |
| May 14, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.78% | 3,016 |
| May 13, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.43% | 11,114 |
| May 12, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.11% | 18,491 |
| May 9, 2025 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -0.52% | 8,428 |
| May 8, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | - | 10,648 |
| May 7, 2025 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | -0.43% | 9,964 |
| May 6, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | -1.71% | 14,277 |
| May 5, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 2.27% | 5,792 |
| May 2, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 1.24% | 4,514 |
| May 1, 2025 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | 2.73% | 4,121 |
| Apr 30, 2025 | 1.15 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 8,753 |
| Apr 29, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 5,599 |
| Apr 28, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 10,718 |
| Apr 25, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | 0.88% | 22,919 |
| Apr 24, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 0.18% | 33,521 |
| Apr 23, 2025 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | 0.53% | 4,402 |
| Apr 22, 2025 | 1.09 | 1.14 | 1.06 | 1.13 | 1.13 | 0.18% | 8,019 |
| Apr 21, 2025 | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | -0.88% | 5,192 |
| Apr 17, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 4,716 |
| Apr 16, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 0.45% | 6,258 |
| Apr 15, 2025 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 3.24% | 45,449 |
| Apr 14, 2025 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | 2.86% | 8,491 |
| Apr 11, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | -3.05% | 4,472 |
| Apr 10, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -0.64% | 5,034 |
| Apr 9, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 13,850 |
| Apr 8, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 33,216 |
| Apr 7, 2025 | 1.02 | 1.09 | 1.00 | 1.07 | 1.07 | 4.90% | 40,327 |
| Apr 4, 2025 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | -6.42% | 23,009 |
| Apr 3, 2025 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -2.68% | 19,549 |
| Apr 2, 2025 | 1.13 | 1.21 | 1.11 | 1.12 | 1.12 | - | 10,427 |
| Apr 1, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 12,547 |
| Mar 31, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 13,553 |
| Mar 28, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.77% | 22,498 |
| Mar 27, 2025 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | 1.10% | 20,524 |