Power REIT (PW)
NYSEAMERICAN: PW · Real-Time Price · USD
1.660
+0.090 (5.73%)
Aug 14, 2025, 8:00 AM - Market open
Power REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.54 | 1.68 | 1.53 | 1.57 | 1.57 | -0.19% | 128,655 |
| Aug 12, 2025 | 1.44 | 1.62 | 1.43 | 1.57 | 1.57 | 8.48% | 228,125 |
| Aug 11, 2025 | 1.30 | 1.55 | 1.30 | 1.45 | 1.45 | 7.81% | 229,090 |
| Aug 8, 2025 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | -1.10% | 24,588 |
| Aug 7, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 43,975 |
| Aug 6, 2025 | 1.29 | 1.37 | 1.27 | 1.35 | 1.35 | 1.28% | 76,385 |
| Aug 5, 2025 | 1.18 | 1.34 | 1.17 | 1.33 | 1.33 | 14.03% | 104,381 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.60% | 17,841 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.17% | 4,965 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 5,913 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.93% | 12,017 |
| Jul 29, 2025 | 1.15 | 1.23 | 1.15 | 1.18 | 1.18 | 2.52% | 35,850 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.63% | 17,346 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.09% | 3,065 |
| Jul 24, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | -1.60% | 26,501 |
| Jul 23, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.76% | 19,669 |
| Jul 22, 2025 | 1.17 | 1.23 | 1.16 | 1.18 | 1.18 | - | 19,162 |
| Jul 21, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 10,332 |
| Jul 18, 2025 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | -1.65% | 17,702 |
| Jul 17, 2025 | 1.23 | 1.26 | 1.19 | 1.21 | 1.21 | -0.25% | 37,694 |
| Jul 16, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 3.68% | 57,404 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 11,403 |
| Jul 14, 2025 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 3.72% | 49,006 |
| Jul 11, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.97% | 9,442 |
| Jul 10, 2025 | 1.09 | 1.18 | 1.09 | 1.14 | 1.14 | 1.70% | 172,845 |
| Jul 9, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 7,267 |
| Jul 8, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 8,295 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -1.93% | 7,732 |
| Jul 3, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.96% | 5,196 |
| Jul 2, 2025 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 6,692 |
| Jul 1, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.74% | 8,866 |
| Jun 30, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -2.52% | 3,948 |
| Jun 27, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 7,958 |
| Jun 26, 2025 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 6,510 |
| Jun 25, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 5,216 |
| Jun 24, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 10,888 |
| Jun 23, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -3.34% | 12,609 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.80% | 3,153 |
| Jun 18, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.27% | 6,215 |
| Jun 17, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.18% | 8,895 |
| Jun 16, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.79% | 9,909 |
| Jun 13, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.96% | 7,306 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 27,411 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 12,104 |
| Jun 10, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 11,687 |
| Jun 9, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 15,263 |
| Jun 6, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 24,642 |
| Jun 5, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.17% | 26,532 |
| Jun 4, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.78% | 16,480 |
| Jun 3, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.45% | 25,980 |