Skip to main content
Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
0.990
-0.020 (-1.97%)
Dec 5, 2025, 4:00 PM EST - Market closed

Power REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.020.960.990.99-1.97%93,897
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%372,209
Dec 1, 20250.750.880.750.830.83-1.94%400,012
Nov 28, 20250.920.920.800.850.85-14.55%1,014,408
Nov 26, 20251.041.240.900.990.9918.88%34,855,484
Nov 25, 20250.700.830.700.830.8317.57%410,966
Nov 24, 20250.640.730.640.710.715.78%46,159
Nov 21, 20250.600.700.600.670.6712.23%72,142
Nov 20, 20250.620.630.600.600.60-4.25%70,533
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
Oct 13, 20250.930.930.880.910.91-1.58%63,423
Oct 10, 20250.950.960.900.930.93-2.49%37,442
Oct 9, 20250.990.990.920.950.95-4.74%73,245
Oct 8, 20251.051.060.951.001.00-4.10%96,285
Oct 7, 20251.051.071.031.041.04-0.95%38,128
Oct 6, 20251.041.091.031.051.052.24%23,189
Oct 3, 20251.031.061.021.031.03-1.15%31,524
Oct 2, 20251.041.051.011.041.042.87%62,329
Oct 1, 20250.971.060.971.011.01-49,733
Sep 30, 20251.051.050.991.011.01-5.61%40,722
Sep 29, 20250.991.080.961.071.077.70%158,869
Sep 26, 20250.951.030.910.990.995.13%72,257
Sep 25, 20250.950.990.930.950.950.11%27,714
Sep 24, 20250.980.980.940.940.94-1.64%25,143
Sep 23, 20250.930.960.910.960.963.22%52,314
Sep 22, 20250.900.970.860.930.93-0.21%179,167
Sep 19, 20250.930.970.910.930.93-4.53%53,129
Sep 18, 20251.031.030.930.980.98-5.24%195,366
Sep 17, 20251.031.410.981.031.030.98%3,462,304
Sep 16, 20251.011.071.001.021.02-2.86%25,091
Sep 15, 20251.051.090.991.051.05-42,895
Sep 12, 20251.031.051.021.051.052.94%16,554
Sep 11, 20250.991.050.991.021.023.03%71,438
Sep 10, 20250.961.060.960.990.993.11%46,902
Sep 9, 20250.950.980.910.960.96-2.03%39,486
Sep 8, 20251.001.010.960.980.98-2.00%40,955
Sep 5, 20250.871.050.841.001.0015.98%252,487
Sep 4, 20250.940.950.820.860.86-9.57%53,402
Sep 3, 20251.041.040.920.950.95-8.33%55,162
Sep 2, 20251.171.171.011.041.04-9.57%105,282
Aug 29, 20251.211.271.141.151.15-2.13%173,230
Aug 28, 20251.671.961.101.181.18-27.91%1,382,624
Aug 27, 20251.451.631.451.631.6311.64%109,089
Aug 26, 20251.411.521.411.461.460.69%20,937
Aug 25, 20251.491.561.411.451.45-3.97%35,848
Aug 22, 20251.431.541.431.511.514.14%79,362
Aug 21, 20251.471.481.381.451.45-0.68%32,123
Aug 20, 20251.361.481.321.461.469.77%103,728
Aug 19, 20251.331.401.311.331.330.15%85,961
Aug 18, 20251.301.331.211.331.3310.67%94,894
Aug 15, 20251.641.681.171.201.20-27.27%279,847
Aug 14, 20251.601.701.551.651.655.10%182,252
Aug 13, 20251.541.681.531.571.57-0.19%128,655
Aug 12, 20251.441.621.431.571.578.48%228,125
Aug 11, 20251.301.551.301.451.457.81%229,090
Aug 8, 20251.341.381.301.351.35-1.10%24,588
Aug 7, 20251.341.371.331.361.360.74%43,975
Aug 6, 20251.291.371.271.351.351.28%76,385
Aug 5, 20251.181.341.171.331.3314.03%104,381
Aug 4, 20251.181.181.161.171.17-1.60%17,841
Aug 1, 20251.191.191.171.191.19-0.17%4,965
Jul 31, 20251.181.211.181.191.19-5,913
Jul 30, 20251.201.201.181.191.190.93%12,017
Jul 29, 20251.151.231.151.181.182.52%35,850
Jul 28, 20251.151.171.141.151.15-1.63%17,346
Jul 25, 20251.161.171.151.171.17-0.09%3,065
Jul 24, 20251.171.221.141.171.17-1.60%26,501
Jul 23, 20251.181.211.161.191.190.76%19,669
Jul 22, 20251.171.231.161.181.18-19,162
Jul 21, 20251.161.191.161.181.18-0.84%10,332
Jul 18, 20251.231.231.151.191.19-1.65%17,702
Jul 17, 20251.231.261.191.211.21-0.25%37,694