Skip to main content
Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
0.842
-0.008 (-0.98%)
Mar 9, 2026, 1:21 PM EDT - Market open

Power REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.860.860.830.85--0.01%9,288
Mar 6, 20260.880.880.850.850.85-3.41%18,466
Mar 5, 20260.910.940.880.880.880.01%14,202
Mar 4, 20260.880.880.850.880.88-0.02%10,096
Mar 3, 20260.910.930.880.880.88-2.52%15,106
Mar 2, 20260.850.960.850.900.901.46%15,489
Feb 27, 20260.870.890.870.890.89-0.56%4,173
Feb 26, 20260.860.900.850.900.901.70%8,209
Feb 25, 20260.890.890.840.880.882.09%14,742
Feb 24, 20260.820.880.780.860.863.86%14,262
Feb 23, 20260.840.860.830.830.83-14,671
Feb 20, 20260.780.830.780.830.838.33%10,714
Feb 19, 20260.750.780.750.770.77-2.15%4,118
Feb 18, 20260.750.790.740.780.781.12%16,505
Feb 17, 20260.860.880.730.770.77-10.38%32,799
Feb 13, 20260.860.880.860.860.86-0.71%13,480
Feb 12, 20260.880.900.870.870.87-1.12%7,528
Feb 11, 20260.910.940.870.880.88-5.87%17,705
Feb 10, 20260.911.040.900.940.942.68%112,453
Feb 9, 20260.860.920.830.910.913.80%8,224
Feb 6, 20260.850.910.850.880.88-1.13%8,592
Feb 5, 20260.850.940.850.890.894.14%16,450
Feb 4, 20260.950.950.830.850.85-10.31%51,035
Feb 3, 20260.950.960.920.950.95-0.18%11,562
Feb 2, 20260.900.970.900.950.952.68%13,446
Jan 30, 20260.930.960.920.930.93-1.39%16,779
Jan 29, 20260.950.960.930.940.94-3.06%11,631
Jan 28, 20260.960.970.940.970.973.03%12,500
Jan 27, 20260.950.950.930.940.94-2.16%18,714
Jan 26, 20261.021.020.960.960.96-5.70%13,618
Jan 23, 20260.991.020.951.021.023.00%25,103
Jan 22, 20260.961.000.940.990.990.77%16,342
Jan 21, 20260.991.000.960.980.98-0.74%52,349
Jan 20, 20260.991.030.990.990.99-3.88%66,823
Jan 16, 20261.001.060.961.031.031.98%71,827
Jan 15, 20260.961.030.941.011.012.40%196,813
Jan 14, 20260.970.990.900.990.995.24%91,334
Jan 13, 20260.961.040.940.940.943.44%170,947
Jan 12, 20260.930.980.890.910.91-10.30%122,199
Jan 9, 20260.871.150.871.011.0113.27%393,127
Jan 8, 20260.870.890.860.890.892.22%63,503
Jan 7, 20260.860.900.860.870.87-0.98%17,878
Jan 6, 20260.900.920.860.880.88-2.65%28,446
Jan 5, 20260.890.920.860.900.902.21%46,886
Jan 2, 20260.860.890.850.890.891.14%36,622
Dec 31, 20250.870.940.860.880.88-3.08%32,131
Dec 30, 20250.930.940.890.900.90-3.19%63,305
Dec 29, 20250.950.980.910.930.93-2.20%63,374
Dec 26, 20250.971.010.930.950.95-2.67%8,894
Dec 24, 20251.011.040.980.980.98-3.91%47,700
Dec 23, 20251.031.061.021.021.02-2.86%48,483
Dec 22, 20251.001.070.991.051.053.96%62,694
Dec 19, 20251.051.051.011.011.01-1.94%87,819
Dec 18, 20251.051.121.011.031.03-370,542
Dec 17, 20250.991.100.981.031.039.18%274,833
Dec 16, 20250.881.010.870.940.948.71%169,402
Dec 15, 20251.001.000.870.870.87-13.22%219,871
Dec 12, 20250.971.100.951.001.003.08%423,869
Dec 11, 20251.021.020.960.970.97-4.89%56,101
Dec 10, 20251.021.050.991.021.02-2.86%75,419
Dec 9, 20250.971.060.951.051.055.43%253,218
Dec 8, 20250.951.000.911.001.000.59%59,367
Dec 5, 20251.001.020.960.990.99-1.97%99,959
Dec 4, 20250.911.010.891.011.018.60%120,557
Dec 3, 20250.910.950.850.930.933.33%164,705
Dec 2, 20250.811.040.750.900.908.43%378,698
Dec 1, 20250.750.880.750.830.83-1.94%410,345
Nov 28, 20250.920.920.800.850.85-14.55%1,029,353
Nov 26, 20251.041.240.900.990.9918.88%35,173,863
Nov 25, 20250.700.830.700.830.8317.57%461,708
Nov 24, 20250.640.730.640.710.715.78%46,718
Nov 21, 20250.600.700.600.670.6712.23%72,749
Nov 20, 20250.620.630.600.600.60-4.25%70,619
Nov 19, 20250.670.670.620.620.62-6.13%64,470
Nov 18, 20250.690.710.620.660.66-6.17%82,529
Nov 17, 20250.840.840.710.710.71-0.30%261,218
Nov 14, 20250.600.730.590.710.7114.53%202,590
Nov 13, 20250.620.660.600.620.62-0.02%26,051
Nov 12, 20250.650.670.620.620.62-1.56%43,088
Nov 11, 20250.650.660.600.630.63-3.26%85,482
Nov 10, 20250.680.680.650.650.65-6.59%24,154
Nov 7, 20250.670.700.650.700.702.20%19,071
Nov 6, 20250.780.780.650.680.68-8.47%35,681
Nov 5, 20250.700.780.700.750.757.46%61,947
Nov 4, 20250.670.770.670.690.69-3.71%62,496
Nov 3, 20250.750.770.710.720.72-6.49%50,894
Oct 31, 20250.700.830.680.770.7710.08%328,673
Oct 30, 20250.790.790.670.700.701.38%44,681
Oct 29, 20250.780.780.620.690.69-9.29%137,142
Oct 28, 20250.810.810.740.760.76-6.55%47,378
Oct 27, 20250.750.830.750.810.818.03%36,748
Oct 24, 20250.710.910.700.750.757.20%339,555
Oct 23, 20250.690.710.670.700.70-0.93%328,226
Oct 22, 20250.720.760.690.710.71-7.15%63,048
Oct 21, 20250.780.780.730.760.76-2.18%58,804
Oct 20, 20250.840.840.780.780.78-4.79%22,082
Oct 17, 20250.900.900.800.820.82-8.83%69,860
Oct 16, 20250.940.940.860.900.90-1.41%65,267
Oct 15, 20250.890.920.880.910.913.80%22,936
Oct 14, 20250.910.910.830.880.88-3.55%79,310