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

Power REIT (NY: PW )

0.6995 -0.0053 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Sep 29, 2023 1.360 1.360 1.155 1.160 10,244 -0.04(-3.23%)
Sep 28, 2023 1.430 1.430 1.170 1.199 18,612 +0.03(+2.45%)
Sep 27, 2023 1.213 1.269 1.020 1.170 11,380 -0.03(-2.50%)
Sep 26, 2023 1.130 1.250 1.020 1.200 45,122 +0.04(+3.45%)
Sep 25, 2023 1.170 1.220 1.140 1.160 14,893 -0.04(-3.09%)
Sep 22, 2023 1.100 1.200 1.100 1.197 22,574 +0.08(+6.87%)
Sep 21, 2023 1.030 1.195 1.030 1.120 19,403 +0.02(+1.82%)
Sep 20, 2023 1.200 1.200 1.100 1.100 17,413 -0.05(-4.35%)
Sep 19, 2023 1.170 1.250 1.090 1.150 28,460 +0.00(+0.00%)
Sep 18, 2023 1.370 1.400 1.130 1.150 41,374 -0.25(-17.86%)
Sep 15, 2023 1.430 1.460 1.370 1.400 34,298 +0.02(+1.45%)
Sep 14, 2023 1.330 1.440 1.316 1.380 46,147 +0.02(+1.47%)
Sep 13, 2023 1.420 1.446 1.280 1.360 28,710 +0.00(+0.00%)
Sep 12, 2023 1.480 1.520 1.310 1.360 38,756 -0.09(-6.21%)
Sep 11, 2023 1.930 1.971 1.434 1.450 96,742 -0.35(-19.44%)
Sep 08, 2023 1.590 2.130 1.590 1.800 218,935 +0.05(+2.86%)
Sep 07, 2023 1.380 1.800 1.330 1.750 341,716 +0.16(+10.06%)
Sep 06, 2023 1.100 1.780 1.050 1.590 2,607,232 +0.57(+55.12%)
Sep 05, 2023 1.000 1.050 0.9100 1.025 52,531 +0.12(+13.89%)
Sep 01, 2023 0.9900 0.9900 0.9000 0.9000 18,161 -0.06(-6.25%)
Aug 31, 2023 1.000 1.010 0.8901 0.9600 42,580 +0.04(+4.67%)
Aug 30, 2023 1.050 1.170 0.9100 0.9172 57,668 -0.10(-10.08%)
Aug 29, 2023 1.040 1.050 1.000 1.020 5,122 +0.01(+0.99%)
Aug 28, 2023 1.070 1.070 1.000 1.010 13,718 +0.01(+1.00%)
Aug 25, 2023 1.020 1.070 1.000 1.000 12,869 +0.00(+0.00%)
Aug 24, 2023 1.050 1.170 1.000 1.000 18,822 -0.08(-7.83%)
Aug 23, 2023 1.200 1.200 1.060 1.085 10,321 -0.02(-1.36%)
Aug 22, 2023 1.130 1.240 1.060 1.100 14,467 -0.04(-3.86%)
Aug 21, 2023 1.210 1.310 1.120 1.144 30,661 -0.13(-10.26%)
Aug 18, 2023 1.270 1.275 1.260 1.275 9,726 +0.01(+1.19%)
Aug 17, 2023 1.340 1.370 1.260 1.260 13,598 -0.05(-3.82%)
Aug 16, 2023 1.300 1.330 1.290 1.310 3,555 +0.01(+0.77%)
Aug 15, 2023 1.250 1.307 1.250 1.300 8,668 +0.02(+1.56%)
Aug 14, 2023 1.300 1.334 1.210 1.280 9,068 -0.04(-3.03%)
Aug 11, 2023 1.520 1.570 1.290 1.320 40,510 -0.23(-14.84%)
Aug 10, 2023 1.620 1.620 1.550 1.550 8,418 -0.09(-5.49%)
Aug 09, 2023 1.610 1.652 1.560 1.640 10,653 -0.04(-2.38%)
Aug 08, 2023 1.610 1.710 1.550 1.680 20,721 +0.07(+4.35%)
Aug 07, 2023 1.610 1.630 1.610 1.610 4,328 +0.00(+0.00%)
Aug 04, 2023 1.560 1.650 1.560 1.610 7,364 +0.01(+0.63%)
Aug 03, 2023 1.610 1.615 1.550 1.600 7,707 +0.02(+1.27%)
Aug 02, 2023 1.600 1.640 1.570 1.580 8,053 -0.07(-4.24%)
Aug 01, 2023 1.680 1.710 1.650 1.650 6,770 -0.04(-2.37%)
Jul 31, 2023 1.690 1.710 1.654 1.690 9,880 -0.02(-1.17%)
Jul 28, 2023 1.750 1.750 1.650 1.710 12,219 +0.02(+1.48%)
Jul 27, 2023 1.730 1.730 1.660 1.685 2,190 +0.04(+2.12%)
Jul 26, 2023 1.650 1.710 1.650 1.650 10,532 +0.00(+0.00%)
Jul 25, 2023 1.710 1.760 1.640 1.650 10,781 -0.07(-4.07%)
Jul 24, 2023 1.640 1.750 1.640 1.720 4,188 +0.04(+2.38%)
Jul 21, 2023 1.710 1.710 1.630 1.680 12,511 -0.02(-1.18%)
Jul 20, 2023 1.770 1.770 1.610 1.700 25,998 -0.07(-4.19%)
Jul 19, 2023 1.620 1.820 1.620 1.774 44,598 +0.14(+8.24%)
Jul 18, 2023 1.650 1.690 1.610 1.639 13,195 -0.02(-1.25%)
Jul 17, 2023 1.910 1.930 1.600 1.660 46,316 -0.08(-4.65%)
Jul 14, 2023 1.840 1.960 1.620 1.741 86,720 -0.06(-3.28%)
Jul 13, 2023 1.500 1.800 1.490 1.800 139,255 +0.31(+20.81%)
Jul 12, 2023 1.600 1.600 1.490 1.490 12,207 -0.04(-2.54%)
Jul 11, 2023 1.610 1.605 1.520 1.529 13,763 -0.01(-0.72%)
Jul 10, 2023 1.630 1.630 1.540 1.540 17,742 -0.10(-6.10%)
Jul 07, 2023 1.600 1.660 1.580 1.640 7,355 +0.04(+2.50%)
Jul 06, 2023 1.640 1.670 1.570 1.600 8,103 -0.10(-5.88%)
Jul 05, 2023 1.720 1.720 1.600 1.700 14,215 +0.09(+5.59%)
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.