Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power REIT (NY: PW )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6100 0.6500 0.5415 0.6497 87,933 +0.02(+3.14%)
Dec 28, 2023 0.7200 0.7200 0.6000 0.6299 48,362 -0.06(-8.67%)
Dec 27, 2023 0.6496 0.6900 0.6203 0.6897 52,016 +0.04(+6.17%)
Dec 26, 2023 0.6000 0.7100 0.5736 0.6496 93,517 +0.06(+9.60%)
Dec 22, 2023 0.6300 0.6737 0.5733 0.5927 97,000 -0.04(-5.77%)
Dec 21, 2023 0.5400 0.7399 0.5184 0.6290 144,062 +0.07(+12.28%)
Dec 20, 2023 0.5005 0.6353 0.5005 0.5602 35,476 +0.05(+9.82%)
Dec 19, 2023 0.5453 0.5453 0.5100 0.5101 25,444 -0.00(-0.22%)
Dec 18, 2023 0.5250 0.5700 0.5112 0.5112 17,638 -0.01(-1.16%)
Dec 15, 2023 0.5107 0.5598 0.5100 0.5172 10,226 +0.01(+1.11%)
Dec 14, 2023 0.5560 0.5999 0.5000 0.5115 25,300 -0.01(-1.63%)
Dec 13, 2023 0.5200 0.5453 0.5007 0.5200 23,810 -0.01(-1.89%)
Dec 12, 2023 0.5498 0.5498 0.5000 0.5300 14,831 -0.02(-3.48%)
Dec 11, 2023 0.5450 0.5500 0.5000 0.5491 20,121 +0.00(+0.75%)
Dec 08, 2023 0.5300 0.5631 0.5300 0.5450 9,307 +0.00(+0.78%)
Dec 07, 2023 0.5670 0.5732 0.5011 0.5408 39,350 +0.03(+5.89%)
Dec 06, 2023 0.5501 0.5893 0.5010 0.5107 34,211 -0.05(-8.28%)
Dec 05, 2023 0.5925 0.5925 0.5520 0.5568 14,699 -0.04(-6.03%)
Dec 04, 2023 0.6030 0.6298 0.5271 0.5925 46,445 -0.04(-5.98%)
Dec 01, 2023 0.6100 0.6595 0.5850 0.6302 29,121 +0.02(+3.31%)
Nov 30, 2023 0.7500 0.7489 0.5950 0.6100 46,015 -0.04(-6.15%)
Nov 29, 2023 0.6747 0.6747 0.6500 0.6500 11,899 -0.01(-1.68%)
Nov 28, 2023 0.6300 0.7000 0.6300 0.6611 15,728 +0.04(+6.56%)
Nov 27, 2023 0.6200 0.6524 0.6160 0.6204 8,936 -0.00(-0.61%)
Nov 24, 2023 0.6595 0.6599 0.6200 0.6242 11,329 -0.04(-6.04%)
Nov 22, 2023 0.6504 0.6643 0.6100 0.6643 3,211 +0.02(+3.75%)
Nov 21, 2023 0.6999 0.6999 0.6403 0.6403 2,090 -0.05(-7.19%)
Nov 20, 2023 0.7497 0.7497 0.6615 0.6899 13,110 +0.06(+9.53%)
Nov 17, 2023 0.6600 0.6600 0.6010 0.6299 16,766 -0.00(-0.49%)
Nov 16, 2023 0.6763 0.6885 0.6319 0.6330 22,595 -0.06(-8.22%)
Nov 15, 2023 0.6900 0.6999 0.6627 0.6897 14,050 +0.02(+2.44%)
Nov 14, 2023 0.6600 0.6733 0.6351 0.6733 31,403 +0.02(+3.08%)
Nov 13, 2023 0.6500 0.6601 0.6000 0.6532 76,789 -0.04(-5.42%)
Nov 10, 2023 0.7125 0.7798 0.6507 0.6906 53,840 -0.02(-3.07%)
Nov 09, 2023 0.6800 0.7799 0.6800 0.7125 37,814 +0.02(+3.17%)
Nov 08, 2023 0.7500 0.8099 0.6800 0.6906 168,917 -0.14(-17.14%)
Nov 07, 2023 0.9700 1.070 0.7600 0.8335 1,306,082 +0.14(+20.67%)
Nov 06, 2023 0.6900 0.7400 0.6900 0.6907 7,987 +0.00(+0.09%)
Nov 03, 2023 0.7500 0.7500 0.6713 0.6901 13,961 -0.01(-0.85%)
Nov 02, 2023 0.7299 0.7299 0.6577 0.6960 22,772 -0.00(-0.57%)
Nov 01, 2023 0.6800 0.7000 0.6800 0.7000 4,331 +0.01(+1.45%)
Oct 31, 2023 0.7500 0.7498 0.6850 0.6900 4,241 -0.06(-7.99%)
Oct 30, 2023 0.7243 0.7499 0.6614 0.7499 23,541 +0.07(+9.80%)
Oct 27, 2023 0.6600 0.7700 0.6550 0.6830 39,153 +0.01(+1.94%)
Oct 26, 2023 0.6700 0.7399 0.6600 0.6700 12,919 -0.02(-2.19%)
Oct 25, 2023 0.7000 0.7000 0.6850 0.6850 6,271 -0.02(-2.16%)
Oct 24, 2023 0.6900 0.7199 0.6900 0.7001 2,740 +0.02(+2.43%)
Oct 23, 2023 0.6800 0.7500 0.6800 0.6835 5,953 -0.01(-0.94%)
Oct 20, 2023 0.6800 0.7897 0.6800 0.6900 7,691 -0.01(-1.43%)
Oct 19, 2023 0.7700 0.7700 0.6950 0.7000 13,978 -0.01(-1.75%)
Oct 18, 2023 0.8298 0.8300 0.7125 0.7125 17,832 -0.04(-5.00%)
Oct 17, 2023 0.7500 0.8114 0.7141 0.7500 16,308 +0.02(+2.25%)
Oct 16, 2023 0.7300 0.7345 0.6949 0.7335 18,236 +0.03(+4.79%)
Oct 13, 2023 0.7599 0.7979 0.6553 0.7000 36,273 -0.03(-4.70%)
Oct 12, 2023 0.7999 0.7999 0.7345 0.7345 30,950 -0.01(-0.74%)
Oct 11, 2023 0.7500 0.7651 0.7170 0.7400 17,668 -0.02(-2.63%)
Oct 10, 2023 0.8352 0.8352 0.7291 0.7600 31,597 -0.04(-4.88%)
Oct 09, 2023 0.8247 0.8500 0.7500 0.7990 9,475 +0.04(+5.13%)
Oct 06, 2023 0.7801 0.7899 0.7100 0.7600 22,557 +0.04(+5.50%)
Oct 05, 2023 0.7200 0.7884 0.7000 0.7204 11,426 +0.00(+0.06%)
Oct 04, 2023 0.7500 0.7702 0.7110 0.7200 37,186 -0.06(-7.47%)
Oct 03, 2023 1.190 1.190 0.6900 0.7781 231,870 -0.42(-35.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.