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

Power REIT (NY: PW )

0.6890 +0.0376 (+5.77%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 20, 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, 2023 0.7500 0.7489 0.5950 0.6100 46,015 -0.04(-6.15%)
Nov 29, 2023 0.6747 0.6747 0.6500 0.6500 11,899 -0.01(-1.68%)
Nov 28, 2023 0.6300 0.7000 0.6300 0.6611 15,728 +0.04(+6.56%)
Nov 27, 2023 0.6200 0.6524 0.6160 0.6204 8,936 -0.00(-0.61%)
Nov 24, 2023 0.6595 0.6599 0.6200 0.6242 11,329 -0.04(-6.04%)
Nov 22, 2023 0.6504 0.6643 0.6100 0.6643 3,211 +0.02(+3.75%)
Nov 21, 2023 0.6999 0.6999 0.6403 0.6403 2,090 -0.05(-7.19%)
Nov 20, 2023 0.7497 0.7497 0.6615 0.6899 13,110 +0.06(+9.53%)
Nov 17, 2023 0.6600 0.6600 0.6010 0.6299 16,766 -0.00(-0.49%)
Nov 16, 2023 0.6763 0.6885 0.6319 0.6330 22,595 -0.06(-8.22%)
Nov 15, 2023 0.6900 0.6999 0.6627 0.6897 14,050 +0.02(+2.44%)
Nov 14, 2023 0.6600 0.6733 0.6351 0.6733 31,403 +0.02(+3.08%)
Nov 13, 2023 0.6500 0.6601 0.6000 0.6532 76,789 -0.04(-5.42%)
Nov 10, 2023 0.7125 0.7798 0.6507 0.6906 53,840 -0.02(-3.07%)
Nov 09, 2023 0.6800 0.7799 0.6800 0.7125 37,814 +0.02(+3.17%)
Nov 08, 2023 0.7500 0.8099 0.6800 0.6906 168,917 -0.14(-17.14%)
Nov 07, 2023 0.9700 1.070 0.7600 0.8335 1,306,082 +0.14(+20.67%)
Nov 06, 2023 0.6900 0.7400 0.6900 0.6907 7,987 +0.00(+0.09%)
Nov 03, 2023 0.7500 0.7500 0.6713 0.6901 13,961 -0.01(-0.85%)
Nov 02, 2023 0.7299 0.7299 0.6577 0.6960 22,772 -0.00(-0.57%)
Nov 01, 2023 0.6800 0.7000 0.6800 0.7000 4,331 +0.01(+1.45%)
Oct 31, 2023 0.7500 0.7498 0.6850 0.6900 4,241 -0.06(-7.99%)
Oct 30, 2023 0.7243 0.7499 0.6614 0.7499 23,541 +0.07(+9.80%)
Oct 27, 2023 0.6600 0.7700 0.6550 0.6830 39,153 +0.01(+1.94%)
Oct 26, 2023 0.6700 0.7399 0.6600 0.6700 12,919 -0.02(-2.19%)
Oct 25, 2023 0.7000 0.7000 0.6850 0.6850 6,271 -0.02(-2.16%)
Oct 24, 2023 0.6900 0.7199 0.6900 0.7001 2,740 +0.02(+2.43%)
Oct 23, 2023 0.6800 0.7500 0.6800 0.6835 5,953 -0.01(-0.94%)
Oct 20, 2023 0.6800 0.7897 0.6800 0.6900 7,691 -0.01(-1.43%)
Oct 19, 2023 0.7700 0.7700 0.6950 0.7000 13,978 -0.01(-1.75%)
Oct 18, 2023 0.8298 0.8300 0.7125 0.7125 17,832 -0.04(-5.00%)
Oct 17, 2023 0.7500 0.8114 0.7141 0.7500 16,308 +0.02(+2.25%)
Oct 16, 2023 0.7300 0.7345 0.6949 0.7335 18,236 +0.03(+4.79%)
Oct 13, 2023 0.7599 0.7979 0.6553 0.7000 36,273 -0.03(-4.70%)
Oct 12, 2023 0.7999 0.7999 0.7345 0.7345 30,950 -0.01(-0.74%)
Oct 11, 2023 0.7500 0.7651 0.7170 0.7400 17,668 -0.02(-2.63%)
Oct 10, 2023 0.8352 0.8352 0.7291 0.7600 31,597 -0.04(-4.88%)
Oct 09, 2023 0.8247 0.8500 0.7500 0.7990 9,475 +0.04(+5.13%)
Oct 06, 2023 0.7801 0.7899 0.7100 0.7600 22,557 +0.04(+5.50%)
Oct 05, 2023 0.7200 0.7884 0.7000 0.7204 11,426 +0.00(+0.06%)
Oct 04, 2023 0.7500 0.7702 0.7110 0.7200 37,186 -0.06(-7.47%)
Oct 03, 2023 1.190 1.190 0.6900 0.7781 231,870 -0.42(-35.16%)
Oct 02, 2023 1.160 1.245 1.090 1.200 25,201 +0.04(+3.45%)
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%)
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.