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: 4:10 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 (%)
Jun 30, 2023 1.560 1.720 1.560 1.640 11,523 +0.09(+5.81%)
Jun 29, 2023 1.530 1.630 1.520 1.550 16,322 +0.03(+1.97%)
Jun 28, 2023 1.510 1.570 1.510 1.520 11,063 -0.05(-2.89%)
Jun 27, 2023 1.530 1.580 1.510 1.565 8,719 +0.04(+2.30%)
Jun 26, 2023 1.520 1.625 1.500 1.530 10,625 +0.01(+0.66%)
Jun 23, 2023 1.580 1.740 1.520 1.520 17,627 -0.05(-3.18%)
Jun 22, 2023 1.760 1.830 1.560 1.570 28,543 -0.18(-10.03%)
Jun 21, 2023 1.780 1.820 1.660 1.745 74,437 +0.01(+0.29%)
Jun 20, 2023 1.830 1.850 1.660 1.740 10,511 -0.06(-3.33%)
Jun 16, 2023 1.880 1.900 1.790 1.800 8,083 -0.03(-1.64%)
Jun 15, 2023 1.710 1.830 1.710 1.830 7,250 +0.07(+3.98%)
Jun 14, 2023 1.740 2.050 1.650 1.760 41,754 -0.06(-3.30%)
Jun 13, 2023 1.750 1.900 1.720 1.820 34,614 +0.06(+3.41%)
Jun 12, 2023 1.900 1.900 1.760 1.760 9,901 -0.04(-2.22%)
Jun 09, 2023 1.909 1.909 1.800 1.800 5,557 -0.02(-1.10%)
Jun 08, 2023 1.810 1.835 1.680 1.820 17,364 -0.09(-4.71%)
Jun 07, 2023 2.000 2.100 1.820 1.910 20,771 +0.02(+1.06%)
Jun 06, 2023 1.800 1.900 1.750 1.890 16,716 +0.09(+5.00%)
Jun 05, 2023 1.910 2.040 1.770 1.800 17,515 -0.09(-4.76%)
Jun 02, 2023 1.980 2.121 1.890 1.890 10,097 -0.09(-4.55%)
Jun 01, 2023 1.940 1.980 1.850 1.980 17,836 +0.04(+2.06%)
May 31, 2023 1.950 2.070 1.890 1.940 5,585 -0.08(-3.96%)
May 30, 2023 2.350 2.350 1.875 2.020 25,930 -0.24(-10.54%)
May 26, 2023 2.080 2.350 1.995 2.258 23,628 +0.26(+12.90%)
May 25, 2023 1.990 2.030 1.980 2.000 7,266 +0.01(+0.50%)
May 24, 2023 2.140 2.270 1.969 1.990 9,418 -0.25(-11.16%)
May 23, 2023 2.200 2.240 2.200 2.240 2,328 -0.03(-1.32%)
May 22, 2023 2.500 2.500 2.210 2.270 4,355 +0.16(+7.58%)
May 19, 2023 2.070 2.180 2.070 2.110 12,025 +0.14(+7.11%)
May 18, 2023 2.130 2.250 1.937 1.970 15,434 -0.18(-8.36%)
May 17, 2023 2.190 2.200 2.040 2.150 11,393 -0.08(-3.60%)
May 16, 2023 2.310 2.310 1.910 2.230 26,957 -0.10(-4.30%)
May 15, 2023 2.540 2.540 2.260 2.330 6,424 -0.09(-3.72%)
May 12, 2023 2.690 2.700 2.420 2.420 6,716 -0.15(-5.84%)
May 11, 2023 2.750 2.780 2.530 2.570 14,933 -0.23(-8.21%)
May 10, 2023 2.670 2.800 2.670 2.800 2,372 +0.10(+3.90%)
May 09, 2023 2.542 2.700 2.542 2.695 5,947 +0.11(+4.46%)
May 08, 2023 2.500 2.650 2.500 2.580 5,731 +0.08(+3.20%)
May 05, 2023 2.500 2.670 2.500 2.500 10,133 +0.00(+0.00%)
May 04, 2023 2.640 2.640 2.500 2.500 8,302 -0.13(-4.94%)
May 03, 2023 2.620 2.750 2.553 2.630 3,782 +0.03(+1.15%)
May 02, 2023 2.760 2.760 2.510 2.600 15,477 -0.09(-3.35%)
May 01, 2023 2.650 2.710 2.650 2.690 5,368 +0.01(+0.37%)
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%)
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.