Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
1.050
+0.030 (2.94%)
At close: Sep 12, 2025, 4:00 PM EDT
1.020
-0.030 (-2.86%)
After-hours: Sep 12, 2025, 8:00 PM EDT
Power REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |