Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
1.120
-0.040 (-3.45%)
Mar 31, 2025, 4:00 PM EST - Market closed
Power REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | - | -4.31% | 445 |
| 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 |
| Mar 26, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 0.85% | 14,596 |
| Mar 25, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 20,111 |
| Mar 24, 2025 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -1.68% | 17,905 |
| Mar 21, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 26,220 |
| Mar 20, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 4.39% | 31,026 |
| Mar 19, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 0.88% | 8,248 |
| Mar 18, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 11,047 |
| Mar 17, 2025 | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 9,523 |
| Mar 14, 2025 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 1.82% | 46,601 |
| Mar 13, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 12,842 |
| Mar 12, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 4.67% | 6,828 |
| Mar 11, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 7,924 |
| Mar 10, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -6.19% | 24,470 |
| Mar 7, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 7.62% | 50,721 |
| Mar 6, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | - | 12,060 |
| Mar 5, 2025 | 1.09 | 1.13 | 1.03 | 1.05 | 1.05 | -3.67% | 46,875 |
| Mar 4, 2025 | 1.05 | 1.12 | 1.01 | 1.09 | 1.09 | 3.81% | 57,814 |
| Mar 3, 2025 | 1.09 | 1.13 | 1.03 | 1.05 | 1.05 | -8.70% | 58,548 |
| Feb 28, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 18,467 |
| Feb 27, 2025 | 1.23 | 1.27 | 1.09 | 1.14 | 1.14 | -8.80% | 71,667 |
| Feb 26, 2025 | 1.07 | 1.35 | 1.06 | 1.25 | 1.25 | 15.74% | 489,143 |
| Feb 25, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 40,723 |
| Feb 24, 2025 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 38,401 |
| Feb 21, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -3.49% | 26,085 |
| Feb 20, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -2.27% | 26,199 |
| Feb 19, 2025 | 1.17 | 1.17 | 1.08 | 1.15 | 1.15 | -2.14% | 53,863 |
| Feb 18, 2025 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 60,440 |
| Feb 14, 2025 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 21,811 |
| Feb 13, 2025 | 1.15 | 1.17 | 1.08 | 1.13 | 1.13 | -2.59% | 36,819 |
| Feb 12, 2025 | 1.19 | 1.19 | 1.09 | 1.16 | 1.16 | -2.60% | 21,347 |
| Feb 11, 2025 | 1.21 | 1.22 | 1.11 | 1.19 | 1.19 | -1.57% | 97,939 |
| Feb 10, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 4.31% | 34,152 |
| Feb 7, 2025 | 1.24 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 38,132 |
| Feb 6, 2025 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -5.43% | 16,416 |
| Feb 5, 2025 | 1.25 | 1.35 | 1.20 | 1.29 | 1.29 | 2.87% | 97,610 |
| Feb 4, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 6.27% | 18,280 |
| Feb 3, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -6.79% | 35,346 |
| Jan 31, 2025 | 1.24 | 1.36 | 1.24 | 1.27 | 1.27 | 2.10% | 116,869 |
| Jan 30, 2025 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 0.81% | 73,993 |
| Jan 29, 2025 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | 2.41% | 30,995 |
| Jan 28, 2025 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | -1.07% | 15,358 |
| Jan 27, 2025 | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | 0.33% | 28,224 |
| Jan 24, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 4.31% | 26,439 |
| Jan 23, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 30,638 |
| Jan 22, 2025 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 46,951 |
| Jan 21, 2025 | 1.21 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 39,223 |
| Jan 17, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | - | 20,902 |