Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
7.36
+0.15 (2.08%)
At close: Sep 3, 2026, 4:00 PM EDT
7.36
0.00 (0.00%)
After-hours: Sep 3, 2026, 8:00 PM EDT
Power REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 9.10 | 9.12 | 8.00 | 8.00 | 8.00 | -9.71% | 4,552 |
| Jul 29, 2026 | 9.31 | 9.31 | 8.65 | 8.86 | 8.86 | 0.68% | 1,901 |
| Jul 28, 2026 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | -2.33% | 1,281 |
| Jul 27, 2026 | 9.50 | 9.50 | 9.01 | 9.01 | 9.01 | -2.07% | 5,829 |
| Jul 24, 2026 | 9.34 | 9.35 | 9.20 | 9.20 | 9.20 | -0.65% | 6,239 |
| Jul 23, 2026 | 9.07 | 9.39 | 8.99 | 9.26 | 9.26 | 2.89% | 21,779 |
| Jul 22, 2026 | 9.98 | 9.98 | 8.71 | 9.00 | 9.00 | -2.39% | 14,263 |
| Jul 21, 2026 | 9.20 | 9.40 | 9.16 | 9.22 | 9.22 | -1.42% | 6,772 |
| Jul 20, 2026 | 9.05 | 9.35 | 9.01 | 9.35 | 9.35 | 1.88% | 3,308 |
| Jul 17, 2026 | 8.90 | 9.42 | 8.90 | 9.18 | 9.18 | -1.82% | 20,349 |
| Jul 16, 2026 | 9.31 | 9.98 | 9.00 | 9.35 | 9.35 | 0.54% | 11,622 |
| Jul 15, 2026 | 9.33 | 9.46 | 8.82 | 9.30 | 9.30 | -0.53% | 18,273 |
| Jul 14, 2026 | 9.69 | 9.69 | 8.96 | 9.35 | 9.35 | 0.32% | 15,771 |
| Jul 13, 2026 | 9.30 | 9.70 | 9.30 | 9.32 | 9.32 | 0.22% | 5,322 |
| Jul 10, 2026 | 9.52 | 9.52 | 8.82 | 9.30 | 9.30 | 0.54% | 7,070 |
| Jul 9, 2026 | 9.46 | 9.46 | 9.25 | 9.25 | 9.25 | -2.84% | 1,937 |
| Jul 8, 2026 | 9.56 | 9.56 | 9.28 | 9.52 | 9.52 | 3.37% | 4,209 |
| Jul 7, 2026 | 9.18 | 9.63 | 9.18 | 9.21 | 9.21 | - | 1,712 |
| Jul 6, 2026 | 9.35 | 9.39 | 9.21 | 9.21 | 9.21 | -2.90% | 3,684 |
| Jul 2, 2026 | 9.42 | 9.76 | 8.83 | 9.49 | 9.49 | -1.71% | 6,299 |
| Jul 1, 2026 | 9.70 | 10.08 | 9.51 | 9.65 | 9.65 | 0.31% | 2,219 |
| Jun 30, 2026 | 9.52 | 10.26 | 9.50 | 9.62 | 9.62 | -2.63% | 6,127 |
| Jun 29, 2026 | 9.71 | 10.12 | 9.32 | 9.88 | 9.88 | -1.89% | 7,962 |
| Jun 26, 2026 | 9.87 | 10.07 | 9.87 | 10.07 | 10.07 | 8.86% | 980 |
| Jun 25, 2026 | 10.11 | 11.62 | 9.15 | 9.25 | 9.25 | -6.54% | 40,914 |