Skip to main content

Power REIT (NY: PW )

0.6006 -0.0891 (-12.92%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.6939 0.6939 0.6006 0.6006 14,911 -0.09(-12.92%)
May 28, 2024 0.6400 0.7001 0.6400 0.6897 11,408 +0.02(+2.36%)
May 24, 2024 0.7036 0.7130 0.6601 0.6738 14,409 -0.03(-3.67%)
May 23, 2024 0.6779 0.7042 0.6585 0.6995 14,065 -0.01(-0.75%)
May 22, 2024 0.6800 0.7200 0.6800 0.7048 9,480 +0.02(+3.65%)
May 21, 2024 0.6800 0.6800 0.6400 0.6800 15,642 -0.01(-0.73%)
May 20, 2024 0.6680 0.6915 0.6400 0.6850 25,410 +0.03(+5.16%)
May 17, 2024 0.7200 0.7224 0.6401 0.6514 63,656 -0.05(-6.94%)
May 16, 2024 0.6712 0.7300 0.6401 0.7000 200,119 +0.08(+12.90%)
May 15, 2024 0.5253 0.6200 0.5101 0.6200 216,361 +0.08(+14.81%)
May 14, 2024 0.5534 0.5713 0.5015 0.5400 102,977 -0.02(-3.61%)
May 13, 2024 0.6626 0.6626 0.5550 0.5602 224,819 -0.13(-18.28%)
May 10, 2024 0.4428 0.8123 0.4261 0.6855 5,853,856 +0.25(+57.59%)
May 09, 2024 0.4300 0.4482 0.4300 0.4350 11,081 +0.02(+4.07%)
May 08, 2024 0.4500 0.4680 0.4004 0.4180 63,941 -0.01(-2.81%)
May 07, 2024 0.5200 0.5200 0.4209 0.4301 47,035 -0.05(-10.40%)
May 06, 2024 0.4700 0.4899 0.4652 0.4800 13,929 +0.01(+3.18%)
May 03, 2024 0.4801 0.5000 0.4410 0.4652 24,978 -0.03(-6.94%)
May 02, 2024 0.4851 0.5000 0.4701 0.4999 37,289 +0.00(+0.38%)
May 01, 2024 0.5300 0.5400 0.4210 0.4980 77,508 +0.05(+10.64%)
Apr 30, 2024 0.4100 0.4880 0.4100 0.4501 48,177 +0.04(+8.46%)
Apr 29, 2024 0.4300 0.4500 0.4100 0.4150 41,457 -0.02(-4.77%)
Apr 26, 2024 0.5000 0.5025 0.4004 0.4358 145,743 -0.06(-12.15%)
Apr 25, 2024 0.4821 0.5276 0.4821 0.4961 8,370 -0.02(-4.50%)
Apr 24, 2024 0.5000 0.5199 0.4800 0.5195 17,861 +0.02(+3.90%)
Apr 23, 2024 0.5000 0.5200 0.5000 0.5000 15,499 -0.02(-3.31%)
Apr 22, 2024 0.5100 0.5341 0.5020 0.5171 10,239 +0.01(+1.39%)
Apr 19, 2024 0.5100 0.5100 0.5100 0.5100 1,474 +0.00(+0.00%)
Apr 18, 2024 0.5100 0.5200 0.5100 0.5100 6,555 +0.00(+0.00%)
Apr 17, 2024 0.5230 0.5230 0.5100 0.5100 4,722 -0.00(-0.18%)
Apr 16, 2024 0.5200 0.5220 0.5100 0.5109 5,733 -0.01(-1.75%)
Apr 15, 2024 0.5400 0.5580 0.5200 0.5200 6,186 -0.03(-6.27%)
Apr 12, 2024 0.5191 0.5799 0.5191 0.5548 7,508 +0.03(+5.28%)
Apr 11, 2024 0.5803 0.5803 0.5100 0.5270 5,453 +0.00(+0.38%)
Apr 10, 2024 0.5599 0.5684 0.5200 0.5250 6,474 +0.01(+0.96%)
Apr 09, 2024 0.5460 0.5598 0.5100 0.5200 8,389 +0.00(+0.00%)
Apr 08, 2024 0.5000 0.5475 0.5011 0.5200 17,987 -0.04(-7.36%)
Apr 05, 2024 0.5725 0.5929 0.5436 0.5613 25,146 +0.04(+7.84%)
Apr 04, 2024 0.6493 0.6493 0.5150 0.5205 79,626 -0.06(-10.26%)
Apr 03, 2024 0.6100 0.6098 0.5798 0.5800 15,867 +0.00(+0.50%)
Apr 02, 2024 0.6856 0.6856 0.5683 0.5771 106,399 -0.04(-7.22%)
Apr 01, 2024 0.7500 0.7875 0.6201 0.6220 32,458 -0.14(-18.17%)
Mar 28, 2024 0.7700 0.8200 0.7500 0.7601 34,739 -0.02(-1.97%)
Mar 27, 2024 0.7900 0.8187 0.7685 0.7754 57,039 -0.01(-1.87%)
Mar 26, 2024 0.8000 0.8000 0.7402 0.7902 51,032 +0.00(+0.56%)
Mar 25, 2024 0.6300 0.8400 0.6300 0.7858 135,637 +0.12(+17.30%)
Mar 22, 2024 0.5980 0.6699 0.5671 0.6699 48,939 +0.09(+15.20%)
Mar 21, 2024 0.5600 0.5898 0.5600 0.5815 7,396 +0.02(+3.77%)
Mar 20, 2024 0.6000 0.6000 0.5600 0.5604 11,969 -0.05(-8.06%)
Mar 19, 2024 0.5700 0.6198 0.5700 0.6095 6,340 +0.05(+9.05%)
Mar 18, 2024 0.6293 0.6499 0.5500 0.5589 19,623 -0.04(-6.85%)
Mar 15, 2024 0.5700 0.6127 0.5621 0.6000 6,757 -0.00(-0.05%)
Mar 14, 2024 0.6000 0.6450 0.5903 0.6003 5,518 -0.01(-1.91%)
Mar 13, 2024 0.6500 0.6500 0.6120 0.6120 5,121 -0.01(-1.29%)
Mar 12, 2024 0.6103 0.6496 0.6101 0.6200 4,982 +0.00(+0.15%)
Mar 11, 2024 0.6218 0.6336 0.6052 0.6191 7,566 -0.00(-0.15%)
Mar 08, 2024 0.6001 0.6399 0.6001 0.6200 3,895 +0.01(+1.69%)
Mar 07, 2024 0.6400 0.6400 0.6097 0.6097 10,245 -0.01(-0.81%)
Mar 06, 2024 0.5800 0.6147 0.5800 0.6147 4,253 +0.03(+4.61%)
Mar 05, 2024 0.5350 0.6104 0.5350 0.5876 13,791 -0.03(-4.44%)
Mar 04, 2024 0.5800 0.6389 0.5530 0.6149 23,746 +0.00(+0.11%)
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.