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

Power REIT (NY: PW )

0.6995 -0.0053 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 30, 2022 4.120 4.120 3.800 3.950 35,090 -0.07(-1.74%)
Dec 29, 2022 3.970 4.040 3.810 4.020 39,639 +0.17(+4.42%)
Dec 28, 2022 3.860 3.900 3.800 3.850 31,176 -0.12(-3.02%)
Dec 27, 2022 4.030 4.040 3.850 3.970 14,346 -0.20(-4.87%)
Dec 23, 2022 3.960 4.210 3.700 4.173 21,425 +0.18(+4.59%)
Dec 22, 2022 4.190 4.230 3.815 3.990 20,920 -0.40(-9.11%)
Dec 21, 2022 4.650 4.650 4.309 4.390 8,168 -0.04(-0.90%)
Dec 20, 2022 4.230 4.475 4.070 4.430 25,222 +0.06(+1.37%)
Dec 19, 2022 4.740 4.900 4.212 4.370 22,761 -0.51(-10.45%)
Dec 16, 2022 4.990 4.990 4.800 4.880 8,889 -0.06(-1.21%)
Dec 15, 2022 4.690 5.075 4.690 4.940 14,671 +0.11(+2.28%)
Dec 14, 2022 5.110 5.110 4.800 4.830 16,813 -0.27(-5.29%)
Dec 13, 2022 5.250 5.250 4.900 5.100 19,940 -0.12(-2.30%)
Dec 12, 2022 5.010 5.290 4.790 5.220 17,600 +0.28(+5.67%)
Dec 09, 2022 4.990 5.020 4.693 4.940 18,345 -0.01(-0.21%)
Dec 08, 2022 4.060 5.590 4.060 4.950 49,418 +0.80(+19.28%)
Dec 07, 2022 4.430 4.490 4.050 4.150 55,801 -0.37(-8.19%)
Dec 06, 2022 5.200 5.305 4.240 4.520 61,175 -0.69(-13.24%)
Dec 05, 2022 5.620 5.760 5.200 5.210 42,050 -0.39(-6.96%)
Dec 02, 2022 5.580 5.850 5.580 5.600 12,050 -0.23(-3.95%)
Dec 01, 2022 5.500 5.900 5.450 5.830 21,645 +0.43(+7.96%)
Nov 30, 2022 5.630 5.845 5.400 5.400 19,314 -0.39(-6.74%)
Nov 29, 2022 5.640 5.915 5.550 5.790 24,816 +0.14(+2.48%)
Nov 28, 2022 5.950 6.080 5.650 5.650 8,860 -0.30(-5.04%)
Nov 25, 2022 5.520 5.950 5.520 5.950 11,954 +0.49(+8.97%)
Nov 23, 2022 5.650 6.570 5.460 5.460 61,649 +0.06(+1.11%)
Nov 22, 2022 5.710 5.750 5.360 5.400 54,573 -0.15(-2.70%)
Nov 21, 2022 5.770 6.200 5.550 5.550 22,318 -0.55(-9.02%)
Nov 18, 2022 6.520 6.808 5.960 6.100 23,139 -0.48(-7.29%)
Nov 17, 2022 6.600 6.993 6.580 6.580 15,012 -0.02(-0.30%)
Nov 16, 2022 7.020 7.410 6.570 6.600 75,582 -0.83(-11.17%)
Nov 15, 2022 8.020 8.800 6.870 7.430 64,572 -0.77(-9.39%)
Nov 14, 2022 9.000 9.000 8.190 8.200 16,719 -0.41(-4.76%)
Nov 11, 2022 9.740 9.976 8.590 8.610 17,496 -0.24(-2.71%)
Nov 10, 2022 8.270 9.400 8.250 8.850 21,649 +0.63(+7.66%)
Nov 09, 2022 8.190 8.480 8.100 8.220 10,020 +0.01(+0.12%)
Nov 08, 2022 8.470 8.700 8.210 8.210 4,597 -0.26(-3.07%)
Nov 07, 2022 8.640 8.640 8.300 8.470 11,843 -0.16(-1.85%)
Nov 04, 2022 8.460 8.810 8.190 8.630 8,746 +0.14(+1.65%)
Nov 03, 2022 8.500 8.630 8.200 8.490 7,910 -0.08(-0.93%)
Nov 02, 2022 8.990 8.990 8.570 8.570 4,620 -0.27(-3.05%)
Nov 01, 2022 8.880 9.000 8.830 8.840 5,900 +0.09(+1.03%)
Oct 31, 2022 8.630 9.030 8.630 8.750 6,312 -0.13(-1.46%)
Oct 28, 2022 8.875 9.020 8.857 8.880 8,724 -0.07(-0.78%)
Oct 27, 2022 9.010 9.070 8.720 8.950 5,822 +0.00(+0.00%)
Oct 26, 2022 8.990 9.250 8.950 8.950 7,704 -0.09(-1.00%)
Oct 25, 2022 9.100 9.300 8.960 9.040 9,955 +0.00(+0.00%)
Oct 24, 2022 9.300 9.400 8.968 9.040 7,155 -0.12(-1.31%)
Oct 21, 2022 9.000 9.300 9.000 9.160 8,804 +0.16(+1.78%)
Oct 20, 2022 9.080 9.150 8.620 9.000 19,494 -0.27(-2.91%)
Oct 19, 2022 9.600 9.904 9.270 9.270 7,869 -0.53(-5.44%)
Oct 18, 2022 9.850 10.25 9.760 9.804 3,710 -0.20(-1.96%)
Oct 17, 2022 10.36 10.74 9.480 10.00 21,557 +0.11(+1.11%)
Oct 14, 2022 10.73 10.88 9.815 9.890 26,822 -0.76(-7.14%)
Oct 13, 2022 10.59 10.65 10.01 10.65 4,624 +0.15(+1.43%)
Oct 12, 2022 10.52 11.08 10.50 10.50 5,173 -0.01(-0.10%)
Oct 11, 2022 10.98 11.08 10.51 10.51 7,664 -0.55(-4.97%)
Oct 10, 2022 11.30 11.63 11.01 11.06 3,854 -0.29(-2.56%)
Oct 07, 2022 12.38 12.50 11.35 11.35 21,572 +0.10(+0.89%)
Oct 06, 2022 11.26 12.32 11.00 11.25 34,036 -0.01(-0.09%)
Oct 05, 2022 11.72 11.72 11.26 11.26 4,552 -0.27(-2.34%)
Oct 04, 2022 11.78 11.87 11.39 11.53 4,970 +0.14(+1.23%)
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.