Power REIT (PW) Historical Stock Data
0.47 ↓0.03 (-6.94%)
As of May 3, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, PW is down -2.10% a day on average. There have been 10 days where Power REIT closed green and 20 days where PW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.48 | 0.47 | ↓$0.01 (-3.10%) | 0.44 | 0.50 | 24.98K |
| 2024-05-02 | 0.49 | 0.50 | ↑$0.01 (3.05%) | 0.47 | 0.50 | 37.29K |
| 2024-05-01 | 0.53 | 0.50 | ↓$0.03 (-6.04%) | 0.42 | 0.54 | 77.51K |
| 2024-04-30 | 0.41 | 0.45 | ↑$0.04 (9.78%) | 0.41 | 0.49 | 48.18K |
| 2024-04-29 | 0.43 | 0.42 | ↓$0.02 (-3.49%) | 0.41 | 0.45 | 41.46K |
| 2024-04-26 | 0.50 | 0.44 | ↓$0.06 (-12.84%) | 0.40 | 0.50 | 145.74K |
| 2024-04-25 | 0.48 | 0.50 | ↑$0.01 (2.90%) | 0.48 | 0.53 | 8.37K |
| 2024-04-24 | 0.50 | 0.52 | ↑$0.02 (3.90%) | 0.48 | 0.52 | 17.86K |
| 2024-04-23 | 0.50 | 0.50 | ↓$0.00 (-0.40%) | 0.50 | 0.52 | 15.50K |
| 2024-04-22 | 0.51 | 0.52 | ↑$0.01 (1.39%) | 0.50 | 0.53 | 10.24K |
| 2024-04-19 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.51 | 1.47K |
| 2024-04-18 | 0.51 | 0.51 | ↑$0.00 (0.00%) | 0.51 | 0.52 | 6.56K |
| 2024-04-17 | 0.52 | 0.51 | ↓$0.01 (-2.49%) | 0.51 | 0.52 | 4.72K |
| 2024-04-16 | 0.52 | 0.51 | ↓$0.01 (-1.75%) | 0.51 | 0.52 | 5.73K |
| 2024-04-15 | 0.54 | 0.52 | ↓$0.02 (-4.43%) | 0.52 | 0.56 | 6.19K |
| 2024-04-12 | 0.52 | 0.55 | ↑$0.04 (6.88%) | 0.52 | 0.58 | 7.51K |
| 2024-04-11 | 0.58 | 0.53 | ↓$0.05 (-9.18%) | 0.51 | 0.58 | 5.45K |
| 2024-04-10 | 0.56 | 0.53 | ↓$0.03 (-6.23%) | 0.52 | 0.57 | 6.47K |
| 2024-04-09 | 0.55 | 0.52 | ↓$0.03 (-4.76%) | 0.51 | 0.56 | 8.39K |
| 2024-04-08 | 0.50 | 0.52 | ↑$0.02 (3.77%) | 0.50 | 0.55 | 17.99K |
| 2024-04-05 | 0.57 | 0.56 | ↓$0.01 (-1.96%) | 0.54 | 0.59 | 25.15K |
| 2024-04-04 | 0.65 | 0.52 | ↓$0.13 (-19.84%) | 0.52 | 0.65 | 79.63K |
| 2024-04-03 | 0.61 | 0.58 | ↓$0.03 (-4.23%) | 0.58 | 0.61 | 15.87K |
| 2024-04-02 | 0.69 | 0.58 | ↓$0.11 (-15.83%) | 0.57 | 0.69 | 106.40K |
| 2024-04-01 | 0.75 | 0.62 | ↓$0.13 (-17.07%) | 0.62 | 0.79 | 32.46K |
| 2024-03-29 | 0.77 | 0.76 | ↓$0.01 (-1.29%) | 0.75 | 0.82 | 34.74K |
| 2024-03-28 | 0.77 | 0.76 | ↓$0.01 (-1.29%) | 0.75 | 0.82 | 34.74K |
| 2024-03-27 | 0.79 | 0.78 | ↓$0.01 (-1.85%) | 0.77 | 0.82 | 57.04K |
| 2024-03-26 | 0.80 | 0.79 | ↓$0.01 (-1.22%) | 0.74 | 0.80 | 51.03K |
| 2024-03-25 | 0.63 | 0.79 | ↑$0.16 (24.73%) | 0.63 | 0.84 | 135.78K |
Create an account or log in to view more rows.
$PW omg this is bullshit
$PW will be green by open
$PW Let it go...
$PW almost go time
$PW omg lol
$PW Slapping that ask today
$PW I’m selling y’all have fun bag holding
$PW is the dump over
$PW buy the fear
$PW ready to explode