Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power REIT (NY: PW )

0.7189 +0.0592 (+8.97%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.488 5.488 5.488 5.488 21 +0.00(+0.00%)
Jan 30, 2019 5.480 5.490 5.480 5.488 2,138 +0.26(+5.02%)
Jan 29, 2019 5.226 5.226 5.226 5.226 1,006 +0.01(+0.29%)
Jan 28, 2019 5.186 5.211 5.160 5.211 1,460 +0.05(+0.98%)
Jan 25, 2019 5.160 5.160 5.160 5.160 100 +0.00(+0.00%)
Jan 24, 2019 5.160 5.160 5.160 5.160 325 -0.07(-1.34%)
Jan 23, 2019 5.290 5.290 5.161 5.230 556 -0.06(-1.13%)
Jan 22, 2019 5.287 5.290 5.287 5.290 799 +0.08(+1.54%)
Jan 18, 2019 5.230 5.230 5.130 5.210 1,600 -0.14(-2.62%)
Jan 17, 2019 5.460 5.460 5.350 5.350 220 +0.20(+3.88%)
Jan 16, 2019 5.120 5.200 5.100 5.150 3,014 +0.00(+0.00%)
Jan 15, 2019 5.340 5.350 5.150 5.150 11,131 -0.23(-4.28%)
Jan 14, 2019 5.380 5.414 5.380 5.380 1,071 +0.01(+0.19%)
Jan 11, 2019 5.370 5.370 5.370 5.370 500 +0.01(+0.19%)
Jan 10, 2019 5.590 5.590 5.360 5.360 1,358 -0.06(-1.11%)
Jan 09, 2019 5.450 5.703 5.341 5.420 12,075 +0.04(+0.74%)
Jan 08, 2019 5.330 5.380 5.330 5.380 766 -0.38(-6.65%)
Jan 07, 2019 5.763 5.763 5.763 5.763 234 +0.26(+4.79%)
Jan 04, 2019 5.550 5.620 5.470 5.500 1,000 +0.11(+2.08%)
Jan 03, 2019 5.409 5.450 5.388 5.388 600 +0.05(+0.90%)
Jan 02, 2019 5.900 5.900 5.340 5.340 752 -0.26(-4.64%)
Dec 31, 2018 5.310 5.600 5.310 5.600 7,300 +0.20(+3.70%)
Dec 28, 2018 5.400 5.900 5.310 5.400 1,700 +0.10(+1.89%)
Dec 27, 2018 5.300 5.800 5.300 5.300 1,371 -0.02(-0.30%)
Dec 26, 2018 5.300 5.316 5.300 5.316 3,040 +0.02(+0.30%)
Dec 24, 2018 5.500 5.500 5.300 5.300 3,600 -0.04(-0.75%)
Dec 21, 2018 5.830 5.840 5.330 5.340 6,000 +0.02(+0.38%)
Dec 20, 2018 5.570 5.600 5.315 5.320 5,528 +0.00(+0.00%)
Dec 19, 2018 5.600 5.600 5.317 5.320 2,116 -0.14(-2.49%)
Dec 18, 2018 5.400 5.500 5.385 5.456 6,617 -0.04(-0.80%)
Dec 17, 2018 5.600 5.980 5.410 5.500 5,516 -0.18(-3.17%)
Dec 14, 2018 5.600 5.680 5.600 5.680 300 +0.04(+0.64%)
Dec 13, 2018 5.740 5.740 5.644 5.644 714 +0.15(+2.81%)
Dec 12, 2018 5.590 5.720 5.456 5.490 1,516 -0.01(-0.18%)
Dec 11, 2018 5.520 5.548 5.500 5.500 2,477 -0.01(-0.18%)
Dec 10, 2018 5.660 5.860 5.510 5.510 4,413 -0.05(-0.90%)
Dec 07, 2018 5.500 5.860 5.500 5.560 3,800 -0.10(-1.81%)
Dec 06, 2018 5.620 5.662 5.500 5.662 3,888 +0.04(+0.75%)
Dec 04, 2018 5.650 5.680 5.600 5.620 2,600 -0.22(-3.77%)
Dec 03, 2018 5.630 5.840 5.600 5.840 1,986 -0.08(-1.35%)
Nov 30, 2018 5.800 5.980 5.800 5.920 1,500 +0.12(+2.07%)
Nov 29, 2018 5.760 5.907 5.760 5.800 1,276 +0.00(+0.00%)
Nov 28, 2018 5.800 5.800 5.800 5.800 21 +0.00(+0.00%)
Nov 27, 2018 5.800 5.800 5.800 5.800 2,183 -0.16(-2.70%)
Nov 26, 2018 5.961 5.961 5.961 5.961 14 +0.00(+0.02%)
Nov 23, 2018 5.960 5.960 5.960 5.960 100 -0.00(-0.02%)
Nov 21, 2018 5.961 5.961 5.961 0 +0.00(+0.00%)
Nov 20, 2018 5.760 5.961 5.760 5.961 721 +0.19(+3.31%)
Nov 19, 2018 5.800 5.900 5.770 5.770 4,644 -0.01(-0.17%)
Nov 16, 2018 5.780 5.780 5.780 5.780 200 -0.12(-2.01%)
Nov 15, 2018 5.898 5.898 5.898 5.898 116 -0.09(-1.53%)
Nov 14, 2018 5.990 5.990 5.990 5.990 20 +0.00(+0.00%)
Nov 13, 2018 5.990 5.990 5.990 5.990 217 +0.12(+1.97%)
Nov 12, 2018 5.838 5.875 5.838 5.875 468 +0.21(+3.79%)
Nov 09, 2018 5.660 5.660 5.660 5.660 2,000 +0.00(+0.00%)
Nov 08, 2018 5.950 5.950 5.660 5.660 2,210 -0.09(-1.49%)
Nov 07, 2018 6.022 6.022 5.746 5.746 1,600 -0.05(-0.93%)
Nov 06, 2018 5.720 5.872 5.663 5.800 2,006 +0.17(+3.02%)
Nov 05, 2018 5.840 5.850 5.630 5.630 10,082 -0.22(-3.76%)
Nov 02, 2018 6.020 6.140 5.670 5.850 35,600 -0.11(-1.85%)
Nov 01, 2018 5.620 5.963 5.620 5.960 7,842 +0.16(+2.76%)
Oct 31, 2018 5.700 6.100 5.630 5.800 33,267 -0.07(-1.19%)
Oct 30, 2018 5.950 6.000 5.530 5.870 16,689 +0.09(+1.59%)
Oct 29, 2018 5.530 5.850 5.530 5.778 4,059 -0.10(-1.73%)
Oct 26, 2018 5.880 5.880 5.870 5.880 600 +0.00(+0.01%)
Oct 25, 2018 5.850 5.879 5.850 5.879 848 -0.03(-0.45%)
Oct 24, 2018 5.906 5.906 5.906 5.906 235 +0.06(+0.95%)
Oct 23, 2018 5.850 5.850 5.850 5.850 518 -0.00(-0.00%)
Oct 22, 2018 5.830 5.868 5.830 5.850 3,056 +0.00(+0.00%)
Oct 19, 2018 6.050 6.050 5.820 5.850 2,200 -0.20(-3.31%)
Oct 18, 2018 6.050 6.050 5.996 6.050 804 +0.15(+2.54%)
Oct 17, 2018 5.900 5.900 5.900 5.900 603 -0.15(-2.48%)
Oct 16, 2018 6.050 6.050 6.050 6.050 1,615 +0.00(+0.00%)
Oct 15, 2018 5.830 6.050 5.830 6.050 820 +0.08(+1.34%)
Oct 12, 2018 5.900 6.050 5.890 5.970 1,400 +0.15(+2.58%)
Oct 11, 2018 5.843 5.990 5.820 5.820 1,149 -0.16(-2.67%)
Oct 10, 2018 5.820 5.980 5.820 5.980 1,016 -0.01(-0.17%)
Oct 09, 2018 6.000 6.000 5.987 5.990 4,235 +0.02(+0.37%)
Oct 08, 2018 6.000 6.000 5.968 5.968 5,303 -0.01(-0.20%)
Oct 05, 2018 5.950 5.980 5.950 5.980 600 -0.01(-0.22%)
Oct 04, 2018 6.060 6.062 5.993 5.993 854 -0.01(-0.11%)
Oct 03, 2018 6.130 6.130 6.000 6.000 326 -0.14(-2.28%)
Oct 02, 2018 6.068 6.140 6.068 6.140 804 +0.17(+2.86%)
Oct 01, 2018 6.140 6.140 5.969 5.969 1,049 -0.06(-1.01%)
Sep 28, 2018 5.960 6.030 5.960 6.030 1,000 +0.04(+0.75%)
Sep 27, 2018 5.920 6.060 5.920 5.985 7,061 +0.02(+0.25%)
Sep 26, 2018 5.970 5.970 5.970 5.970 24 +0.00(+0.00%)
Sep 25, 2018 6.003 6.003 5.970 5.970 444 +0.00(+0.00%)
Sep 24, 2018 6.010 6.029 5.950 5.970 2,193 +0.14(+2.40%)
Sep 21, 2018 6.010 6.130 5.830 5.830 1,400 -0.31(-5.05%)
Sep 20, 2018 6.050 6.140 6.050 6.140 1,144 +0.09(+1.49%)
Sep 19, 2018 6.094 6.094 6.050 6.050 586 -0.09(-1.47%)
Sep 18, 2018 6.140 6.140 6.140 6.140 137 +0.10(+1.70%)
Sep 17, 2018 6.020 6.080 6.010 6.037 1,215 +0.06(+0.96%)
Sep 14, 2018 6.140 6.140 5.980 5.980 1,200 -0.10(-1.69%)
Sep 13, 2018 5.950 6.140 5.950 6.083 2,312 +0.16(+2.75%)
Sep 12, 2018 6.120 6.120 5.920 5.920 227 -0.18(-2.95%)
Sep 11, 2018 5.952 6.110 5.952 6.100 3,000 +0.06(+0.99%)
Sep 10, 2018 5.950 6.040 5.950 6.040 679 +0.09(+1.51%)
Sep 07, 2018 5.950 5.950 5.950 5.950 100 -0.03(-0.49%)
Sep 06, 2018 5.979 5.979 4 +0.00(+0.00%)
Sep 05, 2018 5.950 6.037 5.950 5.979 538 -0.07(-1.17%)
Sep 04, 2018 6.050 6.050 132 +0.00(+0.00%)
Aug 31, 2018 6.050 6.050 6.050 0 +0.13(+2.20%)
Aug 30, 2018 5.920 5.920 5.920 5.920 118 -0.08(-1.33%)
Aug 29, 2018 6.000 6.093 6.000 6.000 1,494 -0.01(-0.17%)
Aug 28, 2018 6.010 6.010 6.010 6.010 300 -0.01(-0.17%)
Aug 27, 2018 6.060 6.060 6.020 6.020 885 -0.04(-0.66%)
Aug 24, 2018 6.010 6.060 6.010 6.060 600 +0.01(+0.10%)
Aug 23, 2018 6.054 6.054 38 +0.00(+0.00%)
Aug 22, 2018 6.054 6.054 6.054 6.054 407 -0.03(-0.42%)
Aug 21, 2018 6.080 6.080 6.080 6.080 887 -0.04(-0.66%)
Aug 20, 2018 6.120 6.120 6.120 6.120 55 +0.00(+0.00%)
Aug 17, 2018 6.120 6.120 6.120 6.120 100 +0.00(+0.00%)
Aug 15, 2018 6.120 6.120 6.120 0 +0.00(+0.00%)
Aug 14, 2018 6.120 6.120 6.120 6.120 205 +0.00(+0.00%)
Aug 13, 2018 6.137 6.137 6.120 6.120 534 -0.01(-0.16%)
Aug 10, 2018 6.120 6.150 6.120 6.130 1,400 -0.11(-1.76%)
Aug 09, 2018 6.240 6.240 5 +0.00(+0.00%)
Aug 08, 2018 6.120 6.240 6.120 6.240 2,969 +0.12(+1.96%)
Aug 07, 2018 6.129 6.129 6.120 6.120 643 +0.00(+0.00%)
Aug 06, 2018 6.120 6.120 6.120 6.120 591 -0.04(-0.65%)
Aug 03, 2018 6.160 6.160 6.160 6.160 200 +0.14(+2.29%)
Aug 02, 2018 6.022 6.022 6.022 6.022 413 +0.01(+0.20%)
Aug 01, 2018 6.022 6.022 6.010 6.010 239 -0.12(-1.88%)
Jul 31, 2018 6.010 6.240 6.010 6.125 3,834 +0.00(+0.08%)
Jul 30, 2018 6.120 6.120 6.120 6.120 4 +0.00(+0.00%)
Jul 27, 2018 6.210 6.210 6.120 6.120 500 +0.10(+1.66%)
Jul 26, 2018 6.030 6.066 6.020 6.020 2,504 -0.09(-1.47%)
Jul 25, 2018 6.120 6.120 6.110 6.110 1,377 -0.00(-0.01%)
Jul 24, 2018 6.080 6.110 6.080 6.110 2,240 +0.03(+0.50%)
Jul 23, 2018 6.115 6.115 6.080 6.080 461 -0.16(-2.56%)
Jul 19, 2018 6.240 6.240 6.240 21 +0.20(+3.31%)
Jul 18, 2018 6.040 6.050 6.030 6.040 3,175 -0.06(-1.00%)
Jul 16, 2018 6.101 6.101 6.101 4 +0.03(+0.51%)
Jul 13, 2018 6.070 6.070 6.070 6.070 1,097 -0.11(-1.70%)
Jul 12, 2018 6.175 6.175 6.175 6.175 205 -0.06(-1.04%)
Jul 11, 2018 6.240 6.240 6.240 6.240 529 +0.11(+1.76%)
Jul 09, 2018 6.132 6.132 6.132 57 +0.01(+0.10%)
Jul 06, 2018 6.126 6.126 6.126 6.126 169 +0.01(+0.14%)
Jul 05, 2018 6.118 6.118 6.118 6.118 440 +0.01(+0.13%)
Jun 29, 2018 6.110 6.110 6.110 0 -0.07(-1.13%)
Jun 28, 2018 6.068 6.180 6.068 6.180 317 +0.03(+0.49%)
Jun 26, 2018 6.150 6.150 6.150 12 +0.12(+1.99%)
Jun 25, 2018 6.280 6.400 6.010 6.030 50,016 -0.27(-4.29%)
Jun 22, 2018 6.250 6.490 6.120 6.300 60,578 -0.06(-0.94%)
Jun 21, 2018 6.100 6.400 6.080 6.360 74,092 +0.24(+3.92%)
Jun 20, 2018 6.030 6.520 6.020 6.120 5,324 +0.09(+1.49%)
Jun 19, 2018 6.042 6.042 6.030 6.030 544 -0.20(-3.21%)
Jun 18, 2018 6.030 6.403 6.030 6.230 65,304 +0.16(+2.64%)
Jun 15, 2018 6.070 6.450 6.030 6.070 23,602 +0.06(+1.00%)
Jun 14, 2018 6.013 6.013 6.010 6.010 1,506 -0.00(-0.03%)
Jun 12, 2018 6.012 6.012 6.012 88 -0.06(-1.02%)
Jun 11, 2018 6.054 6.079 6.031 6.074 2,712 -0.03(-0.43%)
Jun 08, 2018 6.050 6.100 6.010 6.100 6,179 +0.04(+0.66%)
Jun 06, 2018 6.060 6.060 6.060 56 -0.01(-0.08%)
Jun 05, 2018 6.010 6.065 6.010 6.065 752 +0.00(+0.05%)
Jun 04, 2018 6.020 6.062 6.020 6.062 2,133 -0.06(-0.94%)
Jun 01, 2018 6.170 6.170 6.020 6.120 5,211 +0.08(+1.34%)
May 31, 2018 6.032 6.039 6.032 6.039 1,464 -0.08(-1.33%)
May 30, 2018 6.030 6.370 6.020 6.120 3,518 -0.01(-0.15%)
May 29, 2018 6.140 6.140 6.020 6.129 3,793 +0.02(+0.31%)
May 25, 2018 6.110 6.110 6.110 0 +0.06(+0.94%)
May 24, 2018 6.050 6.090 6.036 6.053 3,450 +0.03(+0.51%)
May 23, 2018 6.020 6.089 6.020 6.022 3,773 -0.07(-1.11%)
May 22, 2018 6.020 6.293 6.020 6.090 6,097 -0.06(-0.98%)
May 21, 2018 6.500 6.920 6.020 6.150 25,293 -0.42(-6.44%)
May 18, 2018 6.150 6.620 6.150 6.573 28,834 +0.56(+9.35%)
May 17, 2018 6.021 6.030 6.011 6.011 3,958 -0.06(-0.98%)
May 16, 2018 6.030 6.071 6.020 6.071 3,599 +0.05(+0.84%)
May 15, 2018 6.020 6.020 6.020 6.020 637 -0.01(-0.22%)
May 10, 2018 6.033 6.033 6.033 114 -0.03(-0.50%)
May 09, 2018 6.290 6.290 6.063 6.063 3,340 +0.01(+0.22%)
May 08, 2018 6.050 6.050 6.050 6.050 283 -0.02(-0.33%)
May 07, 2018 6.010 6.070 6.010 6.070 1,853 +0.09(+1.51%)
May 04, 2018 5.500 5.980 5.500 5.980 369 +0.14(+2.41%)
May 03, 2018 6.280 6.280 5.839 5.839 7,215 -0.13(-2.19%)
May 02, 2018 5.870 5.970 5.785 5.970 4,505 -0.10(-1.62%)
May 01, 2018 6.096 6.096 6.068 6.068 744 -0.21(-3.38%)
Apr 25, 2018 6.280 6.280 6.280 44 +0.18(+2.95%)
Apr 24, 2018 6.132 6.200 6.070 6.100 14,275 +0.40(+7.02%)
Apr 23, 2018 6.090 6.090 5.700 5.700 3,039 -0.40(-6.55%)
Apr 20, 2018 6.010 6.120 6.010 6.100 4,522 +0.20(+3.39%)
Apr 19, 2018 5.800 5.900 5.742 5.900 4,446 -0.13(-2.16%)
Apr 09, 2018 6.030 6.030 6.030 36 -0.12(-1.95%)
Apr 05, 2018 6.150 6.150 6.150 47 -0.04(-0.65%)
Apr 03, 2018 6.190 6.190 6.190 2 +0.16(+2.65%)
Apr 02, 2018 6.032 6.117 6.030 6.030 2,262 -0.22(-3.52%)
Mar 29, 2018 6.250 6.250 6.250 0 +0.09(+1.46%)
Mar 28, 2018 6.160 6.160 6.160 6.160 101 +0.12(+1.96%)
Mar 27, 2018 6.030 6.100 6.030 6.041 2,212 -0.07(-1.10%)
Mar 26, 2018 6.108 6.108 6.108 6.108 105 -0.03(-0.46%)
Mar 23, 2018 6.010 6.136 6.010 6.136 2,583 +0.14(+2.27%)
Mar 22, 2018 6.000 6.000 6.000 6.000 180 -0.15(-2.44%)
Mar 21, 2018 6.050 6.150 6.050 6.150 760 +0.01(+0.20%)
Mar 19, 2018 6.138 6.138 6.138 2 -0.26(-4.10%)
Mar 16, 2018 6.075 6.400 6.075 6.400 18,431 +0.32(+5.23%)
Mar 15, 2018 6.082 6.082 6.082 6.082 138 +0.01(+0.20%)
Mar 14, 2018 6.100 6.100 6.070 6.070 2,441 -0.03(-0.43%)
Mar 13, 2018 6.070 6.096 6.070 6.096 2,309 +0.02(+0.26%)
Mar 09, 2018 6.080 6.080 6.080 65 +0.02(+0.33%)
Mar 07, 2018 6.060 6.060 6.060 65 +0.02(+0.33%)
Mar 06, 2018 6.000 6.180 6.000 6.040 1,337 +0.00(+0.00%)
Mar 02, 2018 6.040 6.040 6.040 71 -0.06(-0.98%)
Feb 28, 2018 6.100 6.100 6.100 10 +0.00(+0.05%)
Feb 27, 2018 6.050 6.097 6.050 6.097 1,714 +0.02(+0.28%)
Feb 26, 2018 6.080 6.120 6.080 6.080 3,395 -0.06(-1.06%)
Feb 16, 2018 6.145 6.145 6.145 12 +0.06(+1.05%)
Feb 15, 2018 6.081 6.081 6.081 6.081 157 +0.04(+0.68%)
Feb 14, 2018 6.040 6.040 6.040 6.040 1,306 -0.01(-0.21%)
Feb 12, 2018 6.053 6.053 6.053 4 -0.02(-0.30%)
Feb 09, 2018 6.079 6.080 6.070 6.071 4,384 -0.02(-0.30%)
Feb 08, 2018 6.090 6.090 6.090 6.090 1,051 -0.06(-1.02%)
Feb 06, 2018 6.152 6.152 6.152 0 +0.04(+0.70%)
Feb 02, 2018 6.110 6.110 6.110 36 +0.04(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.