Advertisement
U.S. markets closed

Power REIT (PW)

NYSE American - Nasdaq Real Time Price. Currency in USD
0.7601-0.0153 (-1.97%)
At close: 04:00PM EDT
0.7660 +0.01 (+0.78%)
After hours: 06:17PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.77000.81990.75000.76010.760134,504
Mar 27, 20240.79000.82000.77000.78000.780056,900
Mar 26, 20240.80000.80000.74000.79000.790052,300
Mar 25, 20240.63000.84000.63000.79000.7900135,800
Mar 22, 20240.60000.67000.57000.67000.670046,400
Mar 21, 20240.56000.59000.56000.58000.58007,300
Mar 20, 20240.60000.60000.56000.56000.560012,000
Mar 19, 20240.57000.62000.57000.61000.61006,300
Mar 18, 20240.63000.65000.55000.56000.560019,600
Mar 15, 20240.57000.61000.56000.60000.60006,800
Mar 14, 20240.60000.65000.59000.60000.60005,500
Mar 13, 20240.65000.65000.61000.61000.61005,100
Mar 12, 20240.61000.65000.61000.62000.62005,000
Mar 11, 20240.62000.63000.61000.62000.62007,600
Mar 08, 20240.60000.64000.60000.62000.62003,900
Mar 07, 20240.64000.64000.61000.61000.610010,200
Mar 06, 20240.58000.61000.58000.61000.61004,300
Mar 05, 20240.54000.61000.54000.59000.590013,800
Mar 04, 20240.58000.64000.55000.61000.610023,700
Mar 01, 20240.64000.66000.59000.61000.610040,300
Feb 29, 20240.63000.65000.63000.65000.65008,600
Feb 28, 20240.68000.68000.60000.63000.6300105,600
Feb 27, 20240.63000.66000.63000.66000.66003,300
Feb 26, 20240.62000.70000.62000.63000.63003,900
Feb 23, 20240.62000.67000.62000.62000.62003,800
Feb 22, 20240.66000.66000.62000.62000.62008,300
Feb 21, 20240.61000.66000.61000.65000.65006,900
Feb 20, 20240.65000.65000.60000.64000.640011,600
Feb 16, 20240.63000.65000.63000.63000.63007,900
Feb 15, 20240.65000.65000.63000.65000.650019,500
Feb 14, 20240.62000.64000.60000.64000.640010,700
Feb 13, 20240.65000.65000.60000.61000.610012,700
Feb 12, 20240.62000.64000.60000.62000.62007,300
Feb 09, 20240.60000.61000.58000.60000.60005,100
Feb 08, 20240.57000.61000.57000.61000.610025,900
Feb 07, 20240.61000.61000.58000.58000.58002,300
Feb 06, 20240.57000.59000.57000.59000.59006,500
Feb 05, 20240.57000.61000.57000.57000.57008,500
Feb 02, 20240.60000.60000.56000.58000.58005,300
Feb 01, 20240.57000.61000.56000.58000.58005,700
Jan 31, 20240.63000.63000.57000.58000.58005,900
Jan 30, 20240.61000.61000.59000.61000.61004,500
Jan 29, 20240.63000.63000.59000.61000.61005,400
Jan 26, 20240.61000.63000.61000.62000.620011,100
Jan 25, 20240.57000.63000.57000.63000.63008,200
Jan 24, 20240.56000.60000.56000.60000.600011,500
Jan 23, 20240.57000.57000.55000.56000.560010,100
Jan 22, 20240.57000.57000.55000.57000.57008,900
Jan 19, 20240.55000.57000.54000.55000.55006,300
Jan 18, 20240.54000.56000.54000.56000.560022,400
Jan 17, 20240.56000.58000.55000.56000.56007,900
Jan 16, 20240.62000.63000.55000.57000.570025,000
Jan 12, 20240.64000.64000.59000.59000.59006,500
Jan 11, 20240.62000.64000.60000.63000.63001,600
Jan 10, 20240.63000.63000.59000.63000.630013,700
Jan 09, 20240.65000.66000.62000.63000.630021,900
Jan 08, 20240.60000.69000.60000.66000.660016,700
Jan 05, 20240.65000.68000.58000.60000.600024,200
Jan 04, 20240.63000.68000.62000.64000.640014,800
Jan 03, 20240.66000.69000.64000.66000.660010,400
Jan 02, 20240.63000.68000.59000.67000.670028,800
Dec 29, 20230.61000.65000.54000.65000.650085,100
Dec 28, 20230.72000.72000.60000.63000.630048,400
Dec 27, 20230.65000.69000.62000.69000.690052,000
Dec 26, 20230.60000.71000.57000.65000.650094,300
Dec 22, 20230.63000.67000.57000.59000.590097,000
Dec 21, 20230.54000.74000.52000.63000.6300144,100
Dec 20, 20230.50000.64000.50000.56000.560035,900
Dec 19, 20230.55000.55000.51000.51000.510025,400
Dec 18, 20230.53000.57000.51000.51000.510017,600
Dec 15, 20230.51000.56000.51000.52000.520010,200
Dec 14, 20230.56000.60000.50000.51000.510025,300
Dec 13, 20230.52000.55000.50000.52000.520023,800
Dec 12, 20230.55000.55000.50000.53000.530014,800
Dec 11, 20230.55000.55000.50000.55000.550020,100
Dec 08, 20230.53000.56000.53000.55000.55008,500
Dec 07, 20230.57000.57000.50000.54000.540039,400
Dec 06, 20230.55000.59000.50000.51000.510034,200
Dec 05, 20230.59000.59000.55000.56000.560014,700
Dec 04, 20230.60000.63000.53000.59000.590046,400
Dec 01, 20230.61000.66000.59000.63000.630029,100
Nov 30, 20230.75000.75000.60000.61000.610046,000
Nov 29, 20230.67000.67000.65000.65000.650011,900
Nov 28, 20230.63000.70000.63000.66000.660015,700
Nov 27, 20230.62000.65000.62000.62000.62009,100
Nov 24, 20230.66000.66000.62000.62000.620011,300
Nov 22, 20230.65000.66000.61000.66000.66003,200
Nov 21, 20230.70000.70000.64000.64000.64002,100
Nov 20, 20230.75000.75000.66000.69000.690013,100
Nov 17, 20230.66000.66000.60000.63000.630016,800
Nov 16, 20230.68000.69000.63000.63000.630022,600
Nov 15, 20230.69000.70000.66000.69000.690014,100
Nov 14, 20230.66000.67000.64000.67000.670031,400
Nov 13, 20230.65000.66000.60000.65000.650076,800
Nov 10, 20230.71000.78000.65000.69000.690053,700
Nov 09, 20230.68000.78000.68000.71000.710037,800
Nov 08, 20230.75000.81000.68000.69000.6900169,400
Nov 07, 20230.97001.07000.76000.83000.83001,310,800
Nov 06, 20230.69000.74000.69000.69000.69008,000
Nov 03, 20230.75000.75000.67000.69000.690013,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...