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

Power REIT (NY: PW )

0.7000 +0.0800 (+12.90%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 30, 2022 5.630 5.845 5.400 5.400 19,314 -0.39(-6.74%)
Nov 29, 2022 5.640 5.915 5.550 5.790 24,816 +0.14(+2.48%)
Nov 28, 2022 5.950 6.080 5.650 5.650 8,860 -0.30(-5.04%)
Nov 25, 2022 5.520 5.950 5.520 5.950 11,954 +0.49(+8.97%)
Nov 23, 2022 5.650 6.570 5.460 5.460 61,649 +0.06(+1.11%)
Nov 22, 2022 5.710 5.750 5.360 5.400 54,573 -0.15(-2.70%)
Nov 21, 2022 5.770 6.200 5.550 5.550 22,318 -0.55(-9.02%)
Nov 18, 2022 6.520 6.808 5.960 6.100 23,139 -0.48(-7.29%)
Nov 17, 2022 6.600 6.993 6.580 6.580 15,012 -0.02(-0.30%)
Nov 16, 2022 7.020 7.410 6.570 6.600 75,582 -0.83(-11.17%)
Nov 15, 2022 8.020 8.800 6.870 7.430 64,572 -0.77(-9.39%)
Nov 14, 2022 9.000 9.000 8.190 8.200 16,719 -0.41(-4.76%)
Nov 11, 2022 9.740 9.976 8.590 8.610 17,496 -0.24(-2.71%)
Nov 10, 2022 8.270 9.400 8.250 8.850 21,649 +0.63(+7.66%)
Nov 09, 2022 8.190 8.480 8.100 8.220 10,020 +0.01(+0.12%)
Nov 08, 2022 8.470 8.700 8.210 8.210 4,597 -0.26(-3.07%)
Nov 07, 2022 8.640 8.640 8.300 8.470 11,843 -0.16(-1.85%)
Nov 04, 2022 8.460 8.810 8.190 8.630 8,746 +0.14(+1.65%)
Nov 03, 2022 8.500 8.630 8.200 8.490 7,910 -0.08(-0.93%)
Nov 02, 2022 8.990 8.990 8.570 8.570 4,620 -0.27(-3.05%)
Nov 01, 2022 8.880 9.000 8.830 8.840 5,900 +0.09(+1.03%)
Oct 31, 2022 8.630 9.030 8.630 8.750 6,312 -0.13(-1.46%)
Oct 28, 2022 8.875 9.020 8.857 8.880 8,724 -0.07(-0.78%)
Oct 27, 2022 9.010 9.070 8.720 8.950 5,822 +0.00(+0.00%)
Oct 26, 2022 8.990 9.250 8.950 8.950 7,704 -0.09(-1.00%)
Oct 25, 2022 9.100 9.300 8.960 9.040 9,955 +0.00(+0.00%)
Oct 24, 2022 9.300 9.400 8.968 9.040 7,155 -0.12(-1.31%)
Oct 21, 2022 9.000 9.300 9.000 9.160 8,804 +0.16(+1.78%)
Oct 20, 2022 9.080 9.150 8.620 9.000 19,494 -0.27(-2.91%)
Oct 19, 2022 9.600 9.904 9.270 9.270 7,869 -0.53(-5.44%)
Oct 18, 2022 9.850 10.25 9.760 9.804 3,710 -0.20(-1.96%)
Oct 17, 2022 10.36 10.74 9.480 10.00 21,557 +0.11(+1.11%)
Oct 14, 2022 10.73 10.88 9.815 9.890 26,822 -0.76(-7.14%)
Oct 13, 2022 10.59 10.65 10.01 10.65 4,624 +0.15(+1.43%)
Oct 12, 2022 10.52 11.08 10.50 10.50 5,173 -0.01(-0.10%)
Oct 11, 2022 10.98 11.08 10.51 10.51 7,664 -0.55(-4.97%)
Oct 10, 2022 11.30 11.63 11.01 11.06 3,854 -0.29(-2.56%)
Oct 07, 2022 12.38 12.50 11.35 11.35 21,572 +0.10(+0.89%)
Oct 06, 2022 11.26 12.32 11.00 11.25 34,036 -0.01(-0.09%)
Oct 05, 2022 11.72 11.72 11.26 11.26 4,552 -0.27(-2.34%)
Oct 04, 2022 11.78 11.87 11.39 11.53 4,970 +0.14(+1.23%)
Oct 03, 2022 11.18 11.79 11.00 11.39 6,637 +0.72(+6.75%)
Sep 30, 2022 11.65 11.65 10.67 10.67 4,526 -0.46(-4.13%)
Sep 29, 2022 10.65 11.13 10.50 11.13 15,721 +0.14(+1.27%)
Sep 28, 2022 10.70 10.99 10.70 10.99 3,699 +0.35(+3.29%)
Sep 27, 2022 10.54 11.10 10.54 10.64 12,725 +0.12(+1.14%)
Sep 26, 2022 10.83 11.20 10.52 10.52 11,405 -0.78(-6.90%)
Sep 23, 2022 12.11 12.11 10.60 11.30 16,783 -0.34(-2.96%)
Sep 22, 2022 12.00 12.02 11.07 11.64 21,521 -0.36(-2.97%)
Sep 21, 2022 12.00 12.05 11.88 12.00 12,217 -0.11(-0.91%)
Sep 20, 2022 12.30 12.30 11.86 12.11 12,505 +0.12(+1.00%)
Sep 19, 2022 11.87 12.20 11.64 11.99 8,993 -0.02(-0.17%)
Sep 16, 2022 12.26 13.10 11.98 12.01 30,628 -0.79(-6.17%)
Sep 15, 2022 12.65 14.05 12.40 12.80 67,333 -0.81(-5.95%)
Sep 14, 2022 14.77 14.77 13.59 13.61 13,561 -0.92(-6.33%)
Sep 13, 2022 15.80 15.80 14.49 14.53 15,446 -1.27(-8.04%)
Sep 12, 2022 16.00 16.01 15.45 15.80 12,012 +0.11(+0.70%)
Sep 09, 2022 15.60 15.72 14.81 15.69 8,864 +0.45(+2.95%)
Sep 08, 2022 14.89 15.50 14.67 15.24 9,659 +0.06(+0.40%)
Sep 07, 2022 14.68 15.18 14.57 15.18 5,492 +0.43(+2.92%)
Sep 06, 2022 14.58 15.59 14.50 14.75 12,327 -0.36(-2.38%)
Sep 02, 2022 16.99 16.99 15.01 15.11 8,372 -1.60(-9.58%)
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.