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

Power REIT (NY: PW )

0.6514 -0.0486 (-6.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2023 4.870 4.895 4.470 4.750 49,752 +0.07(+1.41%)
Jan 31, 2023 4.250 4.750 4.250 4.684 39,944 +0.38(+8.93%)
Jan 30, 2023 4.310 4.650 4.300 4.300 10,690 -0.13(-2.93%)
Jan 27, 2023 4.550 4.710 4.360 4.430 8,822 -0.12(-2.64%)
Jan 26, 2023 4.980 4.980 4.510 4.550 19,904 -0.17(-3.60%)
Jan 25, 2023 4.700 4.900 4.700 4.720 17,480 +0.02(+0.43%)
Jan 24, 2023 4.930 5.000 4.700 4.700 17,994 -0.21(-4.18%)
Jan 23, 2023 4.710 4.979 4.710 4.905 10,926 +0.12(+2.61%)
Jan 20, 2023 4.673 4.870 4.600 4.780 20,446 +0.07(+1.49%)
Jan 19, 2023 4.760 4.800 4.330 4.710 26,223 -0.02(-0.42%)
Jan 18, 2023 4.890 5.000 4.700 4.730 11,868 -0.12(-2.57%)
Jan 17, 2023 4.850 4.930 4.696 4.855 26,123 +0.21(+4.41%)
Jan 13, 2023 4.850 5.000 4.610 4.650 34,341 -0.15(-3.12%)
Jan 12, 2023 4.280 4.800 4.280 4.800 34,158 +0.46(+10.73%)
Jan 11, 2023 4.380 4.460 4.258 4.335 9,099 +0.08(+2.00%)
Jan 10, 2023 4.230 4.400 4.120 4.250 11,692 +0.07(+1.67%)
Jan 09, 2023 4.150 4.240 4.050 4.180 14,996 -0.04(-0.95%)
Jan 06, 2023 4.100 4.250 4.010 4.220 13,390 +0.24(+6.03%)
Jan 05, 2023 3.750 4.054 3.750 3.980 6,402 +0.14(+3.65%)
Jan 04, 2023 3.860 3.980 3.760 3.840 17,146 -0.07(-1.79%)
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.