Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
9.20
-0.06 (-0.65%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Power REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9.63 | 10.27 | 9.62 | 9.90 | 9.90 | 2.88% | 3,309 |
| Jun 23, 2026 | 9.20 | 9.62 | 9.20 | 9.62 | 9.62 | 1.96% | 1,522 |
| Jun 22, 2026 | 9.50 | 9.61 | 8.87 | 9.44 | 9.44 | -1.10% | 13,931 |
| Jun 18, 2026 | 9.63 | 9.77 | 9.50 | 9.54 | 9.54 | 2.03% | 7,931 |
| Jun 17, 2026 | 9.65 | 9.79 | 9.35 | 9.35 | 9.35 | -1.79% | 6,831 |
| Jun 16, 2026 | 9.08 | 10.30 | 8.85 | 9.52 | 9.52 | -0.63% | 13,266 |
| Jun 15, 2026 | 10.00 | 10.48 | 9.35 | 9.58 | 9.58 | -9.79% | 9,881 |
| 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 |