Power REIT (PW)
AMEX: PW
· Real-Time Price · USD
1.46
-0.19 (-11.52%)
At close: Aug 15, 2025, 2:45 PM
PW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.60 | 1.70 | 1.55 | 1.65 | 1.65 | 5.10% | 179,745 |
| Aug 13, 2025 | 1.54 | 1.68 | 1.53 | 1.57 | 1.57 | 0.00% | 128,700 |
| Aug 12, 2025 | 1.44 | 1.62 | 1.43 | 1.57 | 1.57 | 8.28% | 228,125 |
| Aug 11, 2025 | 1.30 | 1.55 | 1.30 | 1.45 | 1.45 | 7.41% | 229,100 |
| Aug 8, 2025 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | -0.74% | 24,588 |
| Aug 7, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 44,000 |
| Aug 6, 2025 | 1.29 | 1.37 | 1.27 | 1.35 | 1.35 | 1.50% | 76,385 |
| Aug 5, 2025 | 1.18 | 1.34 | 1.17 | 1.33 | 1.33 | 13.68% | 104,400 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 17,841 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.00% | 5,000 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.00% | 5,913 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 12,017 |
| Jul 29, 2025 | 1.15 | 1.23 | 1.15 | 1.18 | 1.18 | 2.61% | 35,900 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 17,346 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.00% | 3,100 |
| Jul 24, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | -1.68% | 26,501 |
| Jul 23, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 19,700 |
| Jul 22, 2025 | 1.17 | 1.23 | 1.16 | 1.18 | 1.18 | 0.00% | 19,200 |
| Jul 21, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 10,332 |
| Jul 18, 2025 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | -1.65% | 17,702 |