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

Power REIT (NY: PW )

1.140 -0.030 (-2.56%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 27, 2024 1.190 1.240 1.120 1.140 33,580 -0.03(-2.56%)
Nov 26, 2024 1.080 1.320 1.070 1.170 402,005 +0.10(+9.35%)
Nov 25, 2024 1.050 1.125 1.010 1.070 35,816 +0.02(+1.90%)
Nov 22, 2024 1.070 1.090 1.030 1.050 26,594 -0.02(-1.87%)
Nov 21, 2024 1.030 1.090 1.030 1.070 43,181 +0.04(+3.88%)
Nov 20, 2024 1.100 1.120 1.010 1.030 21,740 -0.07(-6.45%)
Nov 19, 2024 1.070 1.130 1.050 1.101 50,594 +0.05(+4.86%)
Nov 18, 2024 1.030 1.100 1.004 1.050 18,241 +0.02(+1.94%)
Nov 15, 2024 1.030 1.090 1.002 1.030 29,381 +0.00(+0.00%)
Nov 14, 2024 1.030 1.100 1.010 1.030 27,920 -0.03(-2.83%)
Nov 13, 2024 1.060 1.100 1.050 1.060 22,789 +0.00(+0.00%)
Nov 12, 2024 1.100 1.100 1.050 1.060 22,577 -0.04(-3.64%)
Nov 11, 2024 1.140 1.140 1.050 1.100 42,789 -0.01(-0.90%)
Nov 08, 2024 1.170 1.222 1.110 1.110 21,166 -0.06(-5.13%)
Nov 07, 2024 1.240 1.270 1.170 1.170 24,453 -0.01(-0.85%)
Nov 06, 2024 1.250 1.310 1.180 1.180 77,994 -0.07(-5.60%)
Nov 05, 2024 1.120 1.310 1.100 1.250 126,083 +0.15(+13.64%)
Nov 04, 2024 1.060 1.130 1.052 1.100 21,702 +0.02(+1.85%)
Nov 01, 2024 1.110 1.150 1.050 1.080 67,481 -0.02(-1.82%)
Oct 31, 2024 1.150 1.150 1.070 1.100 19,172 +0.00(+0.00%)
Oct 30, 2024 1.150 1.200 1.090 1.100 40,328 -0.04(-3.51%)
Oct 29, 2024 1.180 1.180 1.140 1.140 25,599 +0.00(+0.00%)
Oct 28, 2024 1.160 1.200 1.110 1.140 39,020 +0.03(+2.70%)
Oct 25, 2024 1.090 1.130 1.090 1.110 56,760 +0.02(+1.83%)
Oct 24, 2024 1.150 1.200 1.000 1.090 170,145 -0.11(-9.17%)
Oct 23, 2024 1.140 1.260 1.130 1.200 235,138 +0.05(+4.35%)
Oct 22, 2024 1.200 1.200 1.070 1.150 111,394 -0.08(-6.50%)
Oct 21, 2024 1.230 1.350 1.170 1.230 86,261 +0.00(+0.00%)
Oct 18, 2024 1.170 1.240 1.160 1.230 84,536 +0.10(+8.85%)
Oct 17, 2024 1.100 1.210 1.070 1.130 127,271 -0.01(-0.88%)
Oct 16, 2024 1.190 1.210 1.080 1.140 215,063 -0.07(-5.79%)
Oct 15, 2024 1.300 1.300 1.194 1.210 301,021 -0.10(-7.63%)
Oct 14, 2024 1.350 1.440 1.250 1.310 444,898 -0.07(-5.07%)
Oct 11, 2024 1.510 1.650 1.200 1.380 11,161,673 +0.18(+15.00%)
Oct 10, 2024 1.140 1.310 1.140 1.200 177,327 +0.05(+4.35%)
Oct 09, 2024 1.200 1.223 1.100 1.150 168,015 -0.14(-10.85%)
Oct 08, 2024 1.490 1.525 1.270 1.290 375,788 -0.19(-12.84%)
Oct 07, 2024 1.370 1.600 1.230 1.480 1,092,421 +0.03(+2.07%)
Oct 04, 2024 2.110 2.750 1.310 1.450 13,453,262 -0.35(-19.44%)
Oct 03, 2024 1.020 1.810 0.9000 1.800 9,312,827 +0.90(+99.65%)
Oct 02, 2024 0.7900 1.070 0.7840 0.9016 165,307 +0.09(+11.68%)
Oct 01, 2024 0.7500 0.8200 0.7104 0.8073 25,351 +0.05(+7.11%)
Sep 30, 2024 0.7800 0.7800 0.7101 0.7537 36,110 +0.00(+0.49%)
Sep 27, 2024 0.7000 0.7797 0.7000 0.7500 51,008 +0.05(+6.72%)
Sep 26, 2024 0.7800 0.7899 0.6800 0.7028 40,528 -0.08(-9.90%)
Sep 25, 2024 0.7900 0.7900 0.6300 0.7800 51,097 +0.03(+4.00%)
Sep 24, 2024 0.9300 0.9601 0.7000 0.7500 134,785 -0.21(-21.94%)
Sep 23, 2024 1.020 1.040 0.9596 0.9608 21,999 -0.10(-9.36%)
Sep 20, 2024 1.040 1.100 1.020 1.060 11,625 +0.03(+2.91%)
Sep 19, 2024 1.080 1.100 1.020 1.030 16,826 -0.07(-6.36%)
Sep 18, 2024 1.090 1.140 0.9000 1.100 33,768 +0.01(+0.92%)
Sep 17, 2024 1.060 1.140 1.050 1.090 24,111 +0.02(+1.87%)
Sep 16, 2024 1.090 1.160 1.040 1.070 18,654 -0.01(-0.93%)
Sep 13, 2024 1.110 1.200 1.080 1.080 12,422 -0.03(-2.70%)
Sep 12, 2024 1.150 1.167 1.110 1.110 11,730 -0.01(-0.89%)
Sep 11, 2024 1.150 1.180 1.088 1.120 15,008 -0.03(-2.61%)
Sep 10, 2024 1.060 1.170 1.050 1.150 27,647 +0.07(+6.48%)
Sep 09, 2024 1.140 1.160 1.070 1.080 55,943 -0.09(-7.69%)
Sep 06, 2024 1.200 1.217 1.040 1.170 52,972 +0.07(+6.36%)
Sep 05, 2024 1.170 1.330 1.070 1.100 136,781 -0.11(-9.09%)
Sep 04, 2024 1.170 1.330 1.120 1.210 51,509 -0.04(-3.20%)
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.