Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
10.07
+0.82 (8.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Power REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.87 | 10.07 | 9.87 | 10.07 | 10.07 | 8.86% | 980 |
| Jun 25, 2026 | 10.11 | 11.62 | 9.15 | 9.25 | 9.25 | -6.54% | 40,914 |
| Jun 24, 2026 | 9.63 | 10.27 | 9.62 | 9.90 | 9.90 | 2.88% | 3,309 |
| Jun 23, 2026 | 9.20 | 9.62 | 9.20 | 9.62 | 9.62 | 1.96% | 1,522 |
| Jun 22, 2026 | 9.50 | 9.61 | 8.87 | 9.44 | 9.44 | -1.10% | 13,931 |
| Jun 18, 2026 | 9.63 | 9.77 | 9.50 | 9.54 | 9.54 | 2.03% | 7,931 |
| Jun 17, 2026 | 9.65 | 9.79 | 9.35 | 9.35 | 9.35 | -1.79% | 6,831 |
| Jun 16, 2026 | 9.08 | 10.30 | 8.85 | 9.52 | 9.52 | -0.63% | 13,266 |
| Jun 15, 2026 | 10.00 | 10.48 | 9.35 | 9.58 | 9.58 | -9.79% | 9,881 |
| Jun 12, 2026 | 10.51 | 10.62 | 10.00 | 10.62 | 10.62 | -6.18% | 10,961 |
| Jun 11, 2026 | 11.76 | 12.92 | 10.85 | 11.32 | 11.32 | -12.38% | 22,911 |
| Jun 10, 2026 | 11.48 | 12.92 | 9.90 | 12.92 | 12.92 | 24.23% | 36,549 |
| Jun 9, 2026 | 9.72 | 11.00 | 9.00 | 10.40 | 10.40 | 4.21% | 60,555 |
| Jun 8, 2026 | 8.24 | 9.98 | 8.00 | 9.98 | 9.98 | 12.39% | 89,177 |
| Jun 5, 2026 | 9.25 | 10.23 | 7.93 | 8.88 | 8.88 | -6.72% | 56,522 |
| Jun 4, 2026 | 9.40 | 10.00 | 8.71 | 9.52 | 9.52 | 2.92% | 89,649 |
| Jun 3, 2026 | 8.60 | 10.53 | 8.42 | 9.25 | 9.25 | 11.45% | 38,347 |
| Jun 2, 2026 | 7.60 | 8.38 | 7.60 | 8.30 | 8.30 | 7.99% | 15,181 |
| Jun 1, 2026 | 7.60 | 7.75 | 7.32 | 7.69 | 7.69 | -1.85% | 12,624 |
| May 29, 2026 | 7.14 | 7.87 | 7.02 | 7.83 | 7.83 | 9.83% | 10,891 |
| May 28, 2026 | 6.47 | 7.68 | 6.03 | 7.13 | 7.13 | 15.00% | 19,116 |
| May 27, 2026 | 5.84 | 6.67 | 5.75 | 6.20 | 6.20 | 6.91% | 8,252 |
| May 26, 2026 | 5.44 | 5.80 | 5.40 | 5.80 | 5.80 | 7.59% | 5,653 |
| May 22, 2026 | 5.32 | 5.79 | 5.10 | 5.39 | 5.39 | 5.05% | 9,626 |
| May 21, 2026 | 5.70 | 5.70 | 5.00 | 5.13 | 5.13 | -2.41% | 6,815 |
| May 20, 2026 | 5.40 | 5.43 | 5.00 | 5.26 | 5.26 | -11.93% | 10,472 |
| May 19, 2026 | 5.52 | 6.80 | 5.52 | 5.97 | 5.97 | 5.96% | 29,379 |
| May 18, 2026 | 6.10 | 6.10 | 5.60 | 5.63 | 5.63 | -4.52% | 2,602 |
| May 15, 2026 | 6.10 | 6.19 | 5.90 | 5.90 | 5.90 | -3.02% | 1,627 |
| May 14, 2026 | 5.60 | 6.20 | 5.60 | 6.09 | 6.09 | 6.38% | 5,423 |
| May 13, 2026 | 6.29 | 6.29 | 5.72 | 5.72 | 5.72 | -5.61% | 6,574 |
| May 12, 2026 | 6.10 | 6.39 | 5.70 | 6.06 | 6.06 | -2.24% | 2,783 |
| May 11, 2026 | 6.48 | 6.48 | 5.50 | 6.20 | 6.20 | -2.13% | 15,994 |
| May 8, 2026 | 7.10 | 7.10 | 6.20 | 6.33 | 6.33 | -7.13% | 9,457 |
| May 7, 2026 | 7.10 | 7.48 | 6.82 | 6.82 | 6.82 | -3.94% | 2,989 |
| May 6, 2026 | 7.30 | 7.53 | 7.03 | 7.10 | 7.10 | -3.73% | 14,392 |
| May 5, 2026 | 7.40 | 7.54 | 7.00 | 7.38 | 7.38 | -1.67% | 7,062 |
| May 4, 2026 | 7.50 | 7.70 | 7.30 | 7.50 | 7.50 | -1.32% | 10,874 |
| May 1, 2026 | 7.84 | 7.84 | 7.33 | 7.60 | 7.60 | -1.30% | 1,114 |
| Apr 30, 2026 | 7.49 | 7.75 | 7.22 | 7.70 | 7.70 | 2.10% | 4,620 |
| Apr 29, 2026 | 7.83 | 7.83 | 7.40 | 7.54 | 7.54 | -1.87% | 630 |
| Apr 28, 2026 | 7.40 | 7.80 | 7.37 | 7.69 | 7.69 | 1.01% | 2,374 |
| Apr 27, 2026 | 8.00 | 8.00 | 7.61 | 7.61 | 7.61 | -4.90% | 978 |
| Apr 24, 2026 | 7.75 | 8.00 | 7.40 | 8.00 | 8.00 | 8.70% | 3,093 |
| Apr 23, 2026 | 8.12 | 8.20 | 7.22 | 7.36 | 7.36 | -6.11% | 15,432 |
| Apr 22, 2026 | 8.24 | 8.40 | 7.80 | 7.84 | 7.84 | -5.84% | 11,634 |
| Apr 21, 2026 | 8.30 | 8.45 | 8.20 | 8.33 | 8.33 | 2.14% | 2,972 |
| Apr 20, 2026 | 8.27 | 8.27 | 7.90 | 8.15 | 8.15 | -5.12% | 2,611 |
| Apr 17, 2026 | 8.80 | 8.80 | 8.27 | 8.59 | 8.59 | 2.69% | 1,508 |
| Apr 16, 2026 | 8.85 | 8.85 | 8.27 | 8.37 | 8.37 | -4.11% | 459 |
| Apr 15, 2026 | 8.17 | 9.00 | 8.17 | 8.73 | 8.72 | 4.81% | 320 |
| Apr 14, 2026 | 9.00 | 9.20 | 8.25 | 8.32 | 8.32 | -9.40% | 3,656 |
| Apr 13, 2026 | 8.30 | 9.19 | 8.30 | 9.19 | 9.19 | 13.10% | 16,390 |
| Apr 10, 2026 | 8.35 | 8.35 | 8.12 | 8.12 | 8.12 | -0.01% | 1,271 |
| Apr 9, 2026 | 8.00 | 8.35 | 7.76 | 8.13 | 8.13 | 1.56% | 1,685 |
| Apr 8, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -0.50% | 910 |
| Apr 7, 2026 | 7.49 | 8.22 | 7.49 | 8.04 | 8.04 | 2.94% | 1,720 |
| Apr 6, 2026 | 7.90 | 8.20 | 7.49 | 7.81 | 7.81 | -0.89% | 3,350 |
| Apr 2, 2026 | 8.00 | 8.70 | 7.50 | 7.88 | 7.88 | -1.50% | 3,656 |
| Apr 1, 2026 | 8.33 | 8.70 | 7.83 | 8.00 | 8.00 | -5.88% | 3,864 |
| Mar 31, 2026 | 7.70 | 8.90 | 7.10 | 8.50 | 8.50 | 10.42% | 6,588 |
| Mar 30, 2026 | 7.77 | 8.07 | 7.30 | 7.70 | 7.70 | -4.59% | 955 |
| Mar 27, 2026 | 8.36 | 8.36 | 7.77 | 8.07 | 8.07 | -2.80% | 761 |
| Mar 26, 2026 | 8.50 | 8.88 | 8.10 | 8.30 | 8.30 | -2.35% | 1,892 |
| Mar 25, 2026 | 7.92 | 8.50 | 7.30 | 8.50 | 8.50 | 12.73% | 5,407 |
| Mar 24, 2026 | 8.09 | 8.20 | 7.00 | 7.54 | 7.54 | -8.05% | 2,305 |
| Mar 23, 2026 | 8.00 | 8.50 | 7.70 | 8.20 | 8.20 | - | 2,304 |
| Mar 20, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | - | 751 |
| Mar 19, 2026 | 8.30 | 8.62 | 8.00 | 8.20 | 8.20 | -4.87% | 2,004 |
| Mar 18, 2026 | 8.30 | 8.97 | 8.30 | 8.62 | 8.62 | -3.91% | 1,095 |
| Mar 17, 2026 | 8.61 | 8.99 | 8.50 | 8.97 | 8.97 | -0.20% | 783 |
| Mar 16, 2026 | 8.99 | 8.99 | 8.60 | 8.99 | 8.99 | -0.04% | 627 |
| Mar 13, 2026 | 8.65 | 9.00 | 8.60 | 8.99 | 8.99 | -0.06% | 316 |
| Mar 12, 2026 | 8.73 | 9.03 | 8.73 | 9.00 | 9.00 | 3.25% | 673 |
| Mar 11, 2026 | 9.30 | 9.45 | 8.60 | 8.72 | 8.72 | 0.17% | 3,200 |
| Mar 10, 2026 | 8.79 | 8.79 | 8.60 | 8.70 | 8.70 | 1.16% | 856 |
| Mar 9, 2026 | 8.60 | 8.80 | 8.30 | 8.60 | 8.60 | 1.16% | 2,142 |
| Mar 6, 2026 | 8.80 | 8.81 | 8.50 | 8.50 | 8.50 | -3.41% | 1,846 |
| Mar 5, 2026 | 9.10 | 9.40 | 8.80 | 8.80 | 8.80 | 0.01% | 1,489 |
| Mar 4, 2026 | 8.80 | 8.80 | 8.46 | 8.80 | 8.80 | -0.02% | 1,009 |
| Mar 3, 2026 | 9.05 | 9.29 | 8.80 | 8.80 | 8.80 | -2.52% | 1,510 |
| Mar 2, 2026 | 8.50 | 9.58 | 8.50 | 9.03 | 9.03 | 1.46% | 1,550 |
| Feb 27, 2026 | 8.68 | 8.90 | 8.68 | 8.90 | 8.90 | -0.56% | 417 |
| Feb 26, 2026 | 8.56 | 8.95 | 8.50 | 8.95 | 8.95 | 1.70% | 820 |
| Feb 25, 2026 | 8.94 | 8.94 | 8.40 | 8.80 | 8.80 | 2.09% | 1,474 |
| Feb 24, 2026 | 8.20 | 8.80 | 7.80 | 8.62 | 8.62 | 3.86% | 1,427 |
| Feb 23, 2026 | 8.40 | 8.57 | 8.30 | 8.30 | 8.30 | - | 1,467 |
| Feb 20, 2026 | 7.80 | 8.30 | 7.75 | 8.30 | 8.30 | 8.33% | 1,613 |
| Feb 19, 2026 | 7.54 | 7.80 | 7.54 | 7.66 | 7.66 | -2.15% | 413 |
| Feb 18, 2026 | 7.54 | 7.90 | 7.41 | 7.83 | 7.83 | 1.12% | 1,650 |
| Feb 17, 2026 | 8.61 | 8.81 | 7.30 | 7.74 | 7.74 | -10.38% | 3,280 |
| Feb 13, 2026 | 8.63 | 8.78 | 8.57 | 8.64 | 8.64 | -0.71% | 1,348 |
| Feb 12, 2026 | 8.75 | 9.00 | 8.65 | 8.70 | 8.70 | -1.12% | 752 |
| Feb 11, 2026 | 9.08 | 9.40 | 8.75 | 8.80 | 8.80 | -5.87% | 1,770 |
| Feb 10, 2026 | 9.11 | 10.40 | 8.97 | 9.35 | 9.35 | 2.68% | 11,245 |
| Feb 9, 2026 | 8.61 | 9.22 | 8.30 | 9.11 | 9.11 | 3.80% | 822 |
| Feb 6, 2026 | 8.53 | 9.11 | 8.52 | 8.77 | 8.77 | -1.13% | 859 |
| Feb 5, 2026 | 8.50 | 9.38 | 8.50 | 8.87 | 8.87 | 4.14% | 1,645 |
| Feb 4, 2026 | 9.50 | 9.50 | 8.27 | 8.52 | 8.52 | -10.31% | 5,103 |
| Feb 3, 2026 | 9.52 | 9.63 | 9.18 | 9.50 | 9.50 | -0.18% | 1,156 |