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

Power REIT (NY: PW )

0.4999 +0.0019 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Apr 28, 2023 2.560 2.798 2.560 2.680 7,659 +0.08(+3.08%)
Apr 27, 2023 3.210 3.210 2.560 2.600 25,686 +0.08(+3.17%)
Apr 26, 2023 2.900 2.990 2.520 2.520 9,888 -0.19(-7.01%)
Apr 25, 2023 3.001 3.001 2.670 2.710 29,865 -0.29(-9.67%)
Apr 24, 2023 3.120 3.240 3.000 3.000 17,177 -0.12(-3.85%)
Apr 21, 2023 3.120 3.120 3.010 3.120 8,799 -0.04(-1.27%)
Apr 20, 2023 3.180 3.270 3.120 3.160 9,598 -0.08(-2.47%)
Apr 19, 2023 3.290 3.320 3.220 3.240 5,356 -0.05(-1.64%)
Apr 18, 2023 3.450 3.450 3.294 3.294 2,898 -0.13(-3.68%)
Apr 17, 2023 3.290 3.470 3.290 3.420 6,404 +0.05(+1.63%)
Apr 14, 2023 3.469 3.469 3.330 3.365 6,239 -0.00(-0.15%)
Apr 13, 2023 3.500 3.500 3.350 3.370 5,335 -0.13(-3.71%)
Apr 12, 2023 3.430 3.500 3.310 3.500 25,448 +0.07(+2.04%)
Apr 11, 2023 3.430 3.600 3.430 3.430 3,393 +0.00(+0.00%)
Apr 10, 2023 3.370 3.500 3.311 3.430 3,547 +0.05(+1.48%)
Apr 06, 2023 3.420 3.630 3.335 3.380 14,942 -0.03(-0.88%)
Apr 05, 2023 3.240 3.490 3.240 3.410 14,120 +0.07(+2.10%)
Apr 04, 2023 3.610 3.659 3.295 3.340 16,019 -0.22(-6.18%)
Apr 03, 2023 3.700 3.769 3.420 3.560 20,625 -0.18(-4.70%)
Mar 31, 2023 3.810 3.810 3.570 3.735 6,670 +0.06(+1.51%)
Mar 30, 2023 3.550 3.900 3.485 3.680 19,268 +0.28(+8.24%)
Mar 29, 2023 3.230 3.500 3.230 3.400 35,320 +0.10(+3.03%)
Mar 28, 2023 3.360 3.500 3.150 3.300 22,997 -0.10(-2.94%)
Mar 27, 2023 3.900 3.900 3.400 3.400 8,532 -0.01(-0.29%)
Mar 24, 2023 3.610 3.710 3.350 3.410 12,159 -0.28(-7.59%)
Mar 23, 2023 3.930 3.930 3.690 3.690 28,628 -0.16(-4.16%)
Mar 22, 2023 3.830 3.990 3.830 3.850 4,039 -0.01(-0.36%)
Mar 21, 2023 4.050 4.050 3.864 3.864 11,532 -0.01(-0.16%)
Mar 20, 2023 3.900 3.990 3.800 3.870 17,008 +0.02(+0.52%)
Mar 17, 2023 3.940 3.990 3.850 3.850 5,130 -0.09(-2.28%)
Mar 16, 2023 3.750 3.990 3.750 3.940 12,345 +0.17(+4.51%)
Mar 15, 2023 3.840 3.980 3.750 3.770 16,963 -0.16(-4.07%)
Mar 14, 2023 4.220 4.258 3.930 3.930 18,553 -0.27(-6.47%)
Mar 13, 2023 4.110 4.275 4.081 4.202 6,797 -0.06(-1.36%)
Mar 10, 2023 4.350 4.400 4.260 4.260 14,470 -0.16(-3.62%)
Mar 09, 2023 4.490 4.560 4.319 4.420 24,857 -0.01(-0.34%)
Mar 08, 2023 4.400 4.448 4.330 4.435 18,250 +0.10(+2.42%)
Mar 07, 2023 4.100 4.330 4.100 4.330 7,194 +0.27(+6.61%)
Mar 06, 2023 4.350 4.510 4.050 4.062 33,928 -0.34(-7.69%)
Mar 03, 2023 4.450 4.490 4.330 4.400 7,446 -0.08(-1.78%)
Mar 02, 2023 4.300 4.480 4.300 4.480 3,454 +0.12(+2.75%)
Mar 01, 2023 4.460 4.460 4.350 4.360 17,012 -0.05(-1.14%)
Feb 28, 2023 4.450 4.540 4.410 4.410 18,921 -0.10(-2.22%)
Feb 27, 2023 4.410 4.629 4.410 4.510 6,514 +0.01(+0.22%)
Feb 24, 2023 4.640 4.640 4.500 4.500 6,551 -0.13(-2.81%)
Feb 23, 2023 4.850 4.850 4.620 4.630 2,824 -0.21(-4.34%)
Feb 22, 2023 4.660 4.840 4.660 4.840 1,324 +0.12(+2.43%)
Feb 21, 2023 5.000 5.050 4.660 4.725 13,117 -0.18(-3.57%)
Feb 17, 2023 4.830 4.950 4.740 4.900 11,504 +0.05(+1.03%)
Feb 16, 2023 4.520 5.100 4.520 4.850 30,820 +0.12(+2.54%)
Feb 15, 2023 4.680 4.830 4.500 4.730 19,639 +0.24(+5.35%)
Feb 14, 2023 4.460 4.600 4.450 4.490 6,742 -0.16(-3.43%)
Feb 13, 2023 4.400 4.650 4.400 4.650 17,084 +0.26(+5.92%)
Feb 10, 2023 4.750 4.750 4.320 4.390 27,828 -0.35(-7.39%)
Feb 09, 2023 5.140 5.161 4.560 4.740 23,106 -0.31(-6.14%)
Feb 08, 2023 5.410 5.410 4.980 5.050 9,300 -0.15(-2.88%)
Feb 07, 2023 4.900 5.200 4.810 5.200 16,468 +0.25(+5.05%)
Feb 06, 2023 5.310 5.310 4.800 4.950 28,431 -0.23(-4.44%)
Feb 03, 2023 5.400 5.400 4.890 5.180 18,061 -0.06(-1.15%)
Feb 02, 2023 4.830 5.590 4.770 5.240 98,284 +0.49(+10.32%)
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.