Power REIT (PW) Historical Stock Data

0.97 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PW is up 1.51% a day on average. There have been 15 days where Power REIT closed green and 15 days where PW closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-11	1.02	0.97	↓$0.05 (-4.89%)	0.96	1.02	51.86K
2025-12-10	1.02	1.02	↑$0.00 (0.00%)	0.99	1.05	69.59K
2025-12-09	0.97	1.05	↑$0.08 (8.70%)	0.96	1.06	148.61K
2025-12-08	0.95	1.00	↑$0.05 (4.80%)	0.91	1.00	58.04K
2025-12-05	1.00	0.99	↓$0.01 (-0.99%)	0.97	1.02	92.65K
2025-12-04	0.91	1.01	↑$0.10 (11.27%)	0.89	1.01	114.43K
2025-12-03	0.91	0.93	↑$0.02 (2.32%)	0.85	0.95	157.70K
2025-12-02	0.81	0.90	↑$0.09 (11.79%)	0.75	1.04	369.29K
2025-12-01	0.75	0.83	↑$0.08 (10.67%)	0.75	0.88	400.41K
2025-11-28	0.92	0.85	↓$0.08 (-8.49%)	0.80	0.92	1.01M
2025-11-26	1.04	0.99	↓$0.05 (-4.76%)	0.90	1.12	34.96M
2025-11-25	0.70	0.83	↑$0.13 (19.03%)	0.70	0.83	446.06K
2025-11-24	0.64	0.71	↑$0.07 (10.73%)	0.64	0.73	44.31K
2025-11-21	0.60	0.67	↑$0.07 (11.67%)	0.60	0.70	72.14K
2025-11-20	0.62	0.60	↓$0.02 (-3.46%)	0.60	0.63	60.28K
2025-11-19	0.67	0.62	↓$0.04 (-6.49%)	0.62	0.67	64.47K
2025-11-18	0.69	0.66	↓$0.02 (-3.28%)	0.63	0.71	80.99K
2025-11-17	0.84	0.71	↓$0.13 (-15.73%)	0.71	0.84	260.77K
2025-11-14	0.60	0.71	↑$0.11 (18.33%)	0.59	0.73	170.16K
2025-11-13	0.62	0.62	↓$0.00 (-0.02%)	0.60	0.66	25.65K
2025-11-12	0.65	0.62	↓$0.03 (-4.28%)	0.62	0.67	42.28K
2025-11-11	0.65	0.63	↓$0.02 (-3.23%)	0.60	0.65	46.88K
2025-11-10	0.68	0.65	↓$0.03 (-4.48%)	0.65	0.68	21.80K
2025-11-07	0.67	0.70	↑$0.03 (4.01%)	0.65	0.70	18.29K
2025-11-06	0.78	0.68	↓$0.10 (-12.59%)	0.65	0.78	35.48K
2025-11-05	0.70	0.75	↑$0.04 (6.38%)	0.70	0.78	61.78K
2025-11-04	0.67	0.69	↑$0.02 (3.32%)	0.67	0.77	58.66K
2025-11-03	0.75	0.72	↓$0.03 (-3.60%)	0.71	0.77	48.58K
2025-10-31	0.70	0.77	↑$0.07 (10.00%)	0.68	0.83	325.65K
2025-10-30	0.79	0.70	↓$0.09 (-11.46%)	0.67	0.79	44.68K