Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
0.7100
+0.0901 (14.53%)
Nov 14, 2025, 4:00 PM EST - Market closed
Power REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.60 | 0.73 | 0.59 | 0.71 | 0.71 | 14.53% | 170,799 |
| Nov 13, 2025 | 0.62 | 0.66 | 0.60 | 0.62 | 0.62 | -0.02% | 26,051 |
| Nov 12, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -1.56% | 43,088 |
| Nov 11, 2025 | 0.65 | 0.66 | 0.60 | 0.63 | 0.63 | -3.26% | 85,482 |
| Nov 10, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -6.59% | 24,154 |
| Nov 7, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 2.20% | 19,071 |
| Nov 6, 2025 | 0.78 | 0.78 | 0.65 | 0.68 | 0.68 | -8.47% | 35,681 |
| Nov 5, 2025 | 0.70 | 0.78 | 0.70 | 0.75 | 0.75 | 7.46% | 61,784 |
| Nov 4, 2025 | 0.67 | 0.77 | 0.67 | 0.69 | 0.69 | -3.71% | 62,496 |
| Nov 3, 2025 | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -6.49% | 50,894 |
| Oct 31, 2025 | 0.70 | 0.83 | 0.68 | 0.77 | 0.77 | 10.08% | 328,673 |
| Oct 30, 2025 | 0.79 | 0.79 | 0.67 | 0.70 | 0.70 | 1.38% | 44,681 |
| Oct 29, 2025 | 0.78 | 0.78 | 0.62 | 0.69 | 0.69 | -9.29% | 137,142 |
| Oct 28, 2025 | 0.81 | 0.81 | 0.74 | 0.76 | 0.76 | -6.55% | 47,378 |
| Oct 27, 2025 | 0.75 | 0.83 | 0.75 | 0.81 | 0.81 | 8.03% | 36,748 |
| Oct 24, 2025 | 0.71 | 0.91 | 0.70 | 0.75 | 0.75 | 7.20% | 339,555 |
| Oct 23, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | -0.93% | 328,226 |
| Oct 22, 2025 | 0.72 | 0.75 | 0.69 | 0.71 | 0.71 | -7.15% | 63,048 |
| Oct 21, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | -2.18% | 58,804 |
| Oct 20, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -4.79% | 22,082 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.80 | 0.82 | 0.82 | -8.83% | 69,860 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.86 | 0.90 | 0.90 | -1.41% | 65,267 |
| Oct 15, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 3.80% | 22,936 |
| Oct 14, 2025 | 0.91 | 0.91 | 0.83 | 0.88 | 0.88 | -3.55% | 79,310 |
| Oct 13, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -1.58% | 63,423 |
| Oct 10, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -2.49% | 37,442 |
| Oct 9, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -4.74% | 73,245 |
| Oct 8, 2025 | 1.05 | 1.06 | 0.95 | 1.00 | 1.00 | -4.10% | 96,285 |
| 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 |