Skip to main content
Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
0.9901
-0.0199 (-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