Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
6.95
-0.01 (-0.14%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Power REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.61 | 6.61 | 6.61 | 6.95 | 6.95 | -0.14% | 12,179 |
| Oct 8, 2026 | 7.05 | 7.10 | 6.90 | 6.96 | 6.96 | -1.97% | 4,600 |
| Oct 7, 2026 | 7.14 | 7.14 | 6.99 | 7.10 | 7.10 | 1.28% | 2,822 |
| Oct 6, 2026 | 7.15 | 7.48 | 6.97 | 7.01 | 7.01 | -1.96% | 11,615 |
| Oct 5, 2026 | 6.83 | 7.24 | 6.75 | 7.15 | 7.15 | 7.52% | 27,946 |
| Oct 2, 2026 | 7.25 | 7.25 | 6.59 | 6.65 | 6.65 | -4.32% | 40,050 |
| Oct 1, 2026 | 7.63 | 7.63 | 6.64 | 6.95 | 6.95 | -1.00% | 11,058 |
| Sep 30, 2026 | 6.77 | 7.10 | 6.70 | 7.02 | 7.02 | -0.43% | 6,760 |
| Sep 29, 2026 | 7.22 | 7.27 | 6.90 | 7.05 | 7.05 | 2.17% | 5,405 |
| Sep 28, 2026 | 7.02 | 7.02 | 6.68 | 6.90 | 6.90 | -2.27% | 6,227 |
| Sep 25, 2026 | 6.50 | 7.22 | 6.50 | 7.06 | 7.06 | 4.75% | 5,361 |
| Sep 24, 2026 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | -1.75% | 1,769 |
| Sep 23, 2026 | 7.05 | 7.05 | 6.86 | 6.86 | 6.86 | -0.87% | 1,234 |
| Sep 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | 523 |
| Sep 21, 2026 | 6.90 | 7.19 | 6.70 | 6.90 | 6.90 | -0.43% | 1,624 |
| Sep 18, 2026 | 7.00 | 7.30 | 6.93 | 6.93 | 6.93 | 1.17% | 2,553 |
| Sep 17, 2026 | 7.13 | 7.14 | 6.75 | 6.85 | 6.85 | -3.66% | 6,762 |
| Sep 16, 2026 | 7.31 | 7.31 | 6.65 | 7.11 | 7.11 | 0.71% | 16,108 |
| Sep 15, 2026 | 6.83 | 7.06 | 6.51 | 7.06 | 7.06 | 3.37% | 5,801 |
| Sep 14, 2026 | 7.88 | 7.88 | 6.76 | 6.83 | 6.83 | -4.68% | 12,052 |
| Sep 11, 2026 | 6.70 | 7.30 | 6.60 | 7.17 | 7.17 | 6.15% | 17,407 |
| Sep 10, 2026 | 7.17 | 7.17 | 6.75 | 6.75 | 6.75 | -3.98% | 1,814 |
| Sep 9, 2026 | 7.09 | 7.09 | 7.00 | 7.03 | 7.03 | -1.68% | 3,618 |
| Sep 8, 2026 | 6.84 | 7.41 | 6.75 | 7.15 | 7.15 | -5.05% | 9,554 |
| Sep 4, 2026 | 7.14 | 7.59 | 7.09 | 7.53 | 7.53 | 2.31% | 4,362 |
| Sep 3, 2026 | 7.19 | 7.36 | 7.02 | 7.36 | 7.36 | 2.08% | 3,135 |
| Sep 2, 2026 | 7.48 | 7.81 | 7.21 | 7.21 | 7.21 | -2.83% | 4,337 |
| Sep 1, 2026 | 6.95 | 7.63 | 6.41 | 7.42 | 7.42 | - | 352,875 |
| Aug 31, 2026 | 7.25 | 7.59 | 7.25 | 7.42 | 7.42 | -3.01% | 4,618 |
| Aug 28, 2026 | 7.70 | 7.70 | 7.25 | 7.65 | 7.65 | -0.65% | 4,187 |
| Aug 27, 2026 | 7.36 | 8.09 | 7.25 | 7.70 | 7.70 | 0.65% | 16,504 |
| Aug 26, 2026 | 7.83 | 7.83 | 7.65 | 7.65 | 7.65 | -0.65% | 1,136 |
| Aug 25, 2026 | 7.91 | 7.93 | 7.55 | 7.70 | 7.70 | -5.87% | 3,202 |
| Aug 24, 2026 | 7.80 | 8.20 | 7.74 | 8.18 | 8.18 | 4.87% | 21,836 |
| Aug 21, 2026 | 7.62 | 7.81 | 7.62 | 7.80 | 7.80 | - | 1,476 |
| Aug 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.02% | 647 |
| Aug 19, 2026 | 7.95 | 7.98 | 7.35 | 7.88 | 7.88 | 2.87% | 6,268 |
| Aug 18, 2026 | 8.00 | 8.00 | 7.66 | 7.66 | 7.66 | -2.54% | 2,167 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | -1.75% | 2,001 |
| Aug 14, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 0.13% | 743 |
| Aug 13, 2026 | 7.66 | 7.99 | 7.60 | 7.99 | 7.99 | 0.50% | 1,357 |
| Aug 12, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 1,239 |
| Aug 11, 2026 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | -1.84% | 1,262 |
| Aug 10, 2026 | 7.75 | 8.41 | 7.75 | 8.15 | 8.15 | 5.32% | 15,395 |
| Aug 7, 2026 | 7.96 | 7.96 | 7.74 | 7.74 | 7.74 | -1.93% | 2,924 |
| Aug 6, 2026 | 7.67 | 8.09 | 7.65 | 7.89 | 7.89 | 2.87% | 9,249 |
| Aug 5, 2026 | 8.02 | 8.77 | 7.25 | 7.67 | 7.67 | -4.36% | 171,888 |
| Aug 4, 2026 | 7.75 | 8.20 | 7.75 | 8.02 | 8.02 | 4.97% | 2,453 |
| Aug 3, 2026 | 7.99 | 8.56 | 7.64 | 7.64 | 7.64 | -6.94% | 4,430 |
| Jul 31, 2026 | 8.42 | 8.55 | 8.21 | 8.21 | 8.21 | 2.63% | 3,035 |