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

Power REIT (NY: PW )

0.6514 -0.0486 (-6.94%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2023 4.250 4.750 4.250 4.684 39,944 +0.38(+8.93%)
Jan 30, 2023 4.310 4.650 4.300 4.300 10,690 -0.13(-2.93%)
Jan 27, 2023 4.550 4.710 4.360 4.430 8,822 -0.12(-2.64%)
Jan 26, 2023 4.980 4.980 4.510 4.550 19,904 -0.17(-3.60%)
Jan 25, 2023 4.700 4.900 4.700 4.720 17,480 +0.02(+0.43%)
Jan 24, 2023 4.930 5.000 4.700 4.700 17,994 -0.21(-4.18%)
Jan 23, 2023 4.710 4.979 4.710 4.905 10,926 +0.12(+2.61%)
Jan 20, 2023 4.673 4.870 4.600 4.780 20,446 +0.07(+1.49%)
Jan 19, 2023 4.760 4.800 4.330 4.710 26,223 -0.02(-0.42%)
Jan 18, 2023 4.890 5.000 4.700 4.730 11,868 -0.12(-2.57%)
Jan 17, 2023 4.850 4.930 4.696 4.855 26,123 +0.21(+4.41%)
Jan 13, 2023 4.850 5.000 4.610 4.650 34,341 -0.15(-3.12%)
Jan 12, 2023 4.280 4.800 4.280 4.800 34,158 +0.46(+10.73%)
Jan 11, 2023 4.380 4.460 4.258 4.335 9,099 +0.08(+2.00%)
Jan 10, 2023 4.230 4.400 4.120 4.250 11,692 +0.07(+1.67%)
Jan 09, 2023 4.150 4.240 4.050 4.180 14,996 -0.04(-0.95%)
Jan 06, 2023 4.100 4.250 4.010 4.220 13,390 +0.24(+6.03%)
Jan 05, 2023 3.750 4.054 3.750 3.980 6,402 +0.14(+3.65%)
Jan 04, 2023 3.860 3.980 3.760 3.840 17,146 -0.07(-1.79%)
Jan 03, 2023 3.950 4.007 3.760 3.910 9,737 -0.04(-1.01%)
Dec 30, 2022 4.120 4.120 3.800 3.950 35,090 -0.07(-1.74%)
Dec 29, 2022 3.970 4.040 3.810 4.020 39,639 +0.17(+4.42%)
Dec 28, 2022 3.860 3.900 3.800 3.850 31,176 -0.12(-3.02%)
Dec 27, 2022 4.030 4.040 3.850 3.970 14,346 -0.20(-4.87%)
Dec 23, 2022 3.960 4.210 3.700 4.173 21,425 +0.18(+4.59%)
Dec 22, 2022 4.190 4.230 3.815 3.990 20,920 -0.40(-9.11%)
Dec 21, 2022 4.650 4.650 4.309 4.390 8,168 -0.04(-0.90%)
Dec 20, 2022 4.230 4.475 4.070 4.430 25,222 +0.06(+1.37%)
Dec 19, 2022 4.740 4.900 4.212 4.370 22,761 -0.51(-10.45%)
Dec 16, 2022 4.990 4.990 4.800 4.880 8,889 -0.06(-1.21%)
Dec 15, 2022 4.690 5.075 4.690 4.940 14,671 +0.11(+2.28%)
Dec 14, 2022 5.110 5.110 4.800 4.830 16,813 -0.27(-5.29%)
Dec 13, 2022 5.250 5.250 4.900 5.100 19,940 -0.12(-2.30%)
Dec 12, 2022 5.010 5.290 4.790 5.220 17,600 +0.28(+5.67%)
Dec 09, 2022 4.990 5.020 4.693 4.940 18,345 -0.01(-0.21%)
Dec 08, 2022 4.060 5.590 4.060 4.950 49,418 +0.80(+19.28%)
Dec 07, 2022 4.430 4.490 4.050 4.150 55,801 -0.37(-8.19%)
Dec 06, 2022 5.200 5.305 4.240 4.520 61,175 -0.69(-13.24%)
Dec 05, 2022 5.620 5.760 5.200 5.210 42,050 -0.39(-6.96%)
Dec 02, 2022 5.580 5.850 5.580 5.600 12,050 -0.23(-3.95%)
Dec 01, 2022 5.500 5.900 5.450 5.830 21,645 +0.43(+7.96%)
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%)
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.