Skip to main content

Power REIT (NY: PW )

0.8806 -0.0429 (-4.65%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.9130 0.9579 0.9130 0.9235 14,198 +0.05(+6.14%)
Jul 16, 2024 0.9260 0.9260 0.8000 0.8701 10,032 -0.03(-3.21%)
Jul 15, 2024 0.8600 0.8995 0.8600 0.8990 8,934 +0.03(+3.33%)
Jul 12, 2024 0.8890 0.9152 0.8501 0.8700 20,420 +0.05(+5.97%)
Jul 11, 2024 0.8000 0.9231 0.7793 0.8210 10,052 +0.04(+5.26%)
Jul 10, 2024 0.8455 0.8598 0.7631 0.7800 25,112 -0.08(-9.43%)
Jul 09, 2024 0.8888 0.8993 0.8212 0.8612 6,387 -0.03(-3.23%)
Jul 08, 2024 0.8695 0.9182 0.8201 0.8899 10,580 +0.03(+3.48%)
Jul 05, 2024 0.8931 0.9135 0.8201 0.8600 50,028 -0.03(-3.71%)
Jul 03, 2024 1.010 1.010 0.8412 0.8931 23,947 -0.09(-8.82%)
Jul 02, 2024 0.8525 1.080 0.8525 0.9795 30,903 +0.08(+8.62%)
Jul 01, 2024 0.8612 0.9698 0.8612 0.9018 19,983 +0.00(+0.22%)
Jun 28, 2024 0.8499 0.8998 0.8257 0.8998 6,502 +0.05(+5.86%)
Jun 27, 2024 0.8101 0.9197 0.6767 0.8500 22,159 -0.02(-2.30%)
Jun 26, 2024 0.7702 0.9394 0.7702 0.8700 22,986 -0.07(-7.41%)
Jun 25, 2024 0.8655 0.9550 0.8240 0.9396 31,240 +0.01(+1.58%)
Jun 24, 2024 0.7400 0.9939 0.7400 0.9250 169,256 +0.22(+30.65%)
Jun 21, 2024 0.7613 0.9600 0.7080 0.7080 88,250 -0.13(-15.55%)
Jun 20, 2024 0.8200 0.8385 0.7521 0.8384 26,950 +0.04(+4.80%)
Jun 18, 2024 0.6300 0.8600 0.6279 0.8000 57,100 +0.15(+23.08%)
Jun 17, 2024 0.6905 0.7036 0.6014 0.6500 67,282 -0.06(-8.80%)
Jun 14, 2024 0.7228 0.7753 0.7001 0.7127 22,849 -0.05(-6.63%)
Jun 13, 2024 0.8200 0.8699 0.7081 0.7633 32,428 -0.10(-11.37%)
Jun 12, 2024 0.8600 0.8869 0.8389 0.8612 12,414 +0.01(+1.32%)
Jun 11, 2024 0.9346 0.9760 0.8500 0.8500 9,954 -0.05(-5.56%)
Jun 10, 2024 0.8600 0.9071 0.8215 0.9000 17,182 +0.03(+3.45%)
Jun 07, 2024 0.9409 0.9409 0.8010 0.8700 46,928 -0.10(-10.31%)
Jun 06, 2024 0.9450 0.9725 0.8650 0.9700 57,428 +0.04(+4.04%)
Jun 05, 2024 0.9701 1.060 0.9000 0.9323 93,721 -0.19(-16.94%)
Jun 04, 2024 0.8510 1.180 0.8500 1.123 457,172 +0.12(+12.25%)
Jun 03, 2024 0.7200 1.580 0.7102 1.000 7,746,548 +0.28(+39.10%)
May 31, 2024 0.6400 0.7189 0.6026 0.7189 51,317 +0.06(+8.97%)
May 30, 2024 0.6306 0.6600 0.6306 0.6597 18,202 +0.06(+9.84%)
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%)
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.