Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
10.62
-0.70 (-6.18%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Power REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 10.51 | 10.62 | 10.00 | 10.62 | 10.62 | -6.18% | 10,961 |
| Jun 11, 2026 | 11.76 | 12.92 | 10.85 | 11.32 | 11.32 | -12.38% | 22,911 |
| Jun 10, 2026 | 11.48 | 12.92 | 9.90 | 12.92 | 12.92 | 24.23% | 36,549 |
| Jun 9, 2026 | 9.72 | 11.00 | 9.00 | 10.40 | 10.40 | 4.21% | 60,555 |
| Jun 8, 2026 | 8.24 | 9.98 | 8.00 | 9.98 | 9.98 | 12.39% | 89,177 |
| Jun 5, 2026 | 9.25 | 10.23 | 7.93 | 8.88 | 8.88 | -6.72% | 56,522 |
| Jun 4, 2026 | 9.40 | 10.00 | 8.71 | 9.52 | 9.52 | 2.92% | 89,649 |
| Jun 3, 2026 | 8.60 | 10.53 | 8.42 | 9.25 | 9.25 | 11.45% | 38,347 |
| Jun 2, 2026 | 7.60 | 8.38 | 7.60 | 8.30 | 8.30 | 7.99% | 15,181 |
| Jun 1, 2026 | 7.60 | 7.75 | 7.32 | 7.69 | 7.69 | -1.85% | 12,624 |
| May 29, 2026 | 7.14 | 7.87 | 7.02 | 7.83 | 7.83 | 9.83% | 10,891 |
| May 28, 2026 | 6.47 | 7.68 | 6.03 | 7.13 | 7.13 | 15.00% | 19,116 |
| May 27, 2026 | 5.84 | 6.67 | 5.75 | 6.20 | 6.20 | 6.91% | 8,252 |
| May 26, 2026 | 5.44 | 5.80 | 5.40 | 5.80 | 5.80 | 7.59% | 5,653 |
| May 22, 2026 | 5.32 | 5.79 | 5.10 | 5.39 | 5.39 | 5.05% | 9,626 |
| May 21, 2026 | 5.70 | 5.70 | 5.00 | 5.13 | 5.13 | -2.41% | 6,815 |
| May 20, 2026 | 5.40 | 5.43 | 5.00 | 5.26 | 5.26 | -11.93% | 10,472 |
| May 19, 2026 | 5.52 | 6.80 | 5.52 | 5.97 | 5.97 | 5.96% | 29,379 |
| May 18, 2026 | 6.10 | 6.10 | 5.60 | 5.63 | 5.63 | -4.52% | 2,602 |
| May 15, 2026 | 6.10 | 6.19 | 5.90 | 5.90 | 5.90 | -3.02% | 1,627 |
| May 14, 2026 | 5.60 | 6.20 | 5.60 | 6.09 | 6.09 | 6.38% | 5,423 |
| May 13, 2026 | 6.29 | 6.29 | 5.72 | 5.72 | 5.72 | -5.61% | 6,574 |
| May 12, 2026 | 6.10 | 6.39 | 5.70 | 6.06 | 6.06 | -2.24% | 2,783 |
| May 11, 2026 | 6.48 | 6.48 | 5.50 | 6.20 | 6.20 | -2.13% | 15,994 |
| May 8, 2026 | 7.10 | 7.10 | 6.20 | 6.33 | 6.33 | -7.13% | 9,457 |
| May 7, 2026 | 7.10 | 7.48 | 6.82 | 6.82 | 6.82 | -3.94% | 2,989 |
| May 6, 2026 | 7.30 | 7.53 | 7.03 | 7.10 | 7.10 | -3.73% | 14,392 |
| May 5, 2026 | 7.40 | 7.54 | 7.00 | 7.38 | 7.38 | -1.67% | 7,062 |
| May 4, 2026 | 7.50 | 7.70 | 7.30 | 7.50 | 7.50 | -1.32% | 10,874 |
| May 1, 2026 | 7.84 | 7.84 | 7.33 | 7.60 | 7.60 | -1.30% | 1,114 |
| Apr 30, 2026 | 7.49 | 7.75 | 7.22 | 7.70 | 7.70 | 2.10% | 4,620 |
| Apr 29, 2026 | 7.83 | 7.83 | 7.40 | 7.54 | 7.54 | -1.87% | 630 |
| Apr 28, 2026 | 7.40 | 7.80 | 7.37 | 7.69 | 7.69 | 1.01% | 2,374 |
| Apr 27, 2026 | 8.00 | 8.00 | 7.61 | 7.61 | 7.61 | -4.90% | 978 |
| Apr 24, 2026 | 7.75 | 8.00 | 7.40 | 8.00 | 8.00 | 8.70% | 3,093 |
| Apr 23, 2026 | 8.12 | 8.20 | 7.22 | 7.36 | 7.36 | -6.11% | 15,432 |
| Apr 22, 2026 | 8.24 | 8.40 | 7.80 | 7.84 | 7.84 | -5.84% | 11,634 |
| Apr 21, 2026 | 8.30 | 8.45 | 8.20 | 8.33 | 8.33 | 2.14% | 2,972 |
| Apr 20, 2026 | 8.27 | 8.27 | 7.90 | 8.15 | 8.15 | -5.12% | 2,611 |
| Apr 17, 2026 | 8.80 | 8.80 | 8.27 | 8.59 | 8.59 | 2.69% | 1,508 |
| Apr 16, 2026 | 8.85 | 8.85 | 8.27 | 8.37 | 8.37 | -4.11% | 459 |
| Apr 15, 2026 | 8.17 | 9.00 | 8.17 | 8.73 | 8.72 | 4.81% | 320 |
| Apr 14, 2026 | 9.00 | 9.20 | 8.25 | 8.32 | 8.32 | -9.40% | 3,656 |
| Apr 13, 2026 | 8.30 | 9.19 | 8.30 | 9.19 | 9.19 | 13.10% | 16,390 |
| Apr 10, 2026 | 8.35 | 8.35 | 8.12 | 8.12 | 8.12 | -0.01% | 1,271 |
| Apr 9, 2026 | 8.00 | 8.35 | 7.76 | 8.13 | 8.13 | 1.56% | 1,685 |
| Apr 8, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -0.50% | 910 |
| Apr 7, 2026 | 7.49 | 8.22 | 7.49 | 8.04 | 8.04 | 2.94% | 1,720 |
| Apr 6, 2026 | 7.90 | 8.20 | 7.49 | 7.81 | 7.81 | -0.89% | 3,350 |
| Apr 2, 2026 | 8.00 | 8.70 | 7.50 | 7.88 | 7.88 | -1.50% | 3,656 |