Power REIT (PW)
1.11
0.06 (5.71%)
At close: Mar 04, 2025, 3:24 PM
PW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.09 | 1.13 | 1.03 | 1.05 | -0.10 | -8.70% | 58,536 |
| Feb 28, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 0.01 | 0.88% | 18,500 |
| Feb 27, 2025 | 1.23 | 1.27 | 1.09 | 1.14 | -0.11 | -8.80% | 71,667 |
| Feb 26, 2025 | 1.07 | 1.35 | 1.06 | 1.25 | 0.17 | 15.74% | 489,143 |
| Feb 25, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | -0.03 | -2.70% | 40,723 |
| Feb 24, 2025 | 1.08 | 1.11 | 1.05 | 1.11 | 0.03 | 2.78% | 38,401 |
| Feb 21, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | -0.04 | -3.57% | 26,100 |
| Feb 20, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | -0.03 | -2.61% | 26,200 |
| Feb 19, 2025 | 1.17 | 1.17 | 1.08 | 1.15 | -0.02 | -1.71% | 53,900 |
| Feb 18, 2025 | 1.15 | 1.18 | 1.12 | 1.17 | 0.02 | 1.74% | 60,440 |
| Feb 14, 2025 | 1.13 | 1.19 | 1.12 | 1.15 | 0.02 | 1.77% | 21,811 |
| Feb 13, 2025 | 1.15 | 1.17 | 1.08 | 1.13 | -0.03 | -2.59% | 36,819 |
| Feb 12, 2025 | 1.19 | 1.19 | 1.09 | 1.16 | -0.03 | -2.52% | 21,347 |
| Feb 11, 2025 | 1.21 | 1.22 | 1.11 | 1.19 | -0.02 | -1.65% | 97,939 |
| Feb 10, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 0.05 | 4.31% | 34,152 |
| Feb 7, 2025 | 1.24 | 1.25 | 1.16 | 1.16 | -0.06 | -4.92% | 38,132 |
| Feb 6, 2025 | 1.30 | 1.30 | 1.21 | 1.22 | -0.07 | -5.43% | 16,416 |
| Feb 5, 2025 | 1.25 | 1.35 | 1.20 | 1.29 | 0.04 | 3.20% | 97,610 |
| Feb 4, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | 0.07 | 5.93% | 18,280 |
| Feb 3, 2025 | 1.23 | 1.24 | 1.16 | 1.18 | -0.09 | -7.09% | 35,346 |
| Jan 31, 2025 | 1.24 | 1.36 | 1.24 | 1.27 | 0.03 | 2.42% | 116,900 |
| Jan 30, 2025 | 1.17 | 1.26 | 1.17 | 1.24 | 0.01 | 0.81% | 73,993 |
| Jan 29, 2025 | 1.21 | 1.24 | 1.18 | 1.23 | 0.03 | 2.50% | 31,000 |
| Jan 28, 2025 | 1.21 | 1.21 | 1.15 | 1.20 | -0.01 | -0.83% | 15,358 |
| Jan 27, 2025 | 1.22 | 1.26 | 1.18 | 1.21 | 0.00 | 0.00% | 28,224 |
| Jan 24, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 0.05 | 4.31% | 26,439 |
| Jan 23, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | -0.02 | -1.69% | 30,638 |
| Jan 22, 2025 | 1.24 | 1.25 | 1.16 | 1.18 | -0.04 | -3.28% | 47,000 |
| Jan 21, 2025 | 1.21 | 1.26 | 1.20 | 1.22 | 0.02 | 1.67% | 39,223 |
| Jan 17, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 0.00 | 0.00% | 20,902 |
| Jan 16, 2025 | 1.19 | 1.21 | 1.16 | 1.20 | 0.01 | 0.84% | 36,300 |
| Jan 15, 2025 | 1.20 | 1.25 | 1.15 | 1.19 | 0.00 | 0.00% | 75,338 |
| Jan 14, 2025 | 1.23 | 1.29 | 1.12 | 1.19 | -0.03 | -2.46% | 76,390 |
| Jan 13, 2025 | 1.33 | 1.33 | 1.11 | 1.22 | -0.11 | -8.27% | 58,818 |
| Jan 10, 2025 | 1.30 | 1.35 | 1.26 | 1.33 | 0.03 | 2.31% | 23,713 |
| Jan 8, 2025 | 1.50 | 1.50 | 1.28 | 1.30 | -0.19 | -12.75% | 125,425 |
| Jan 7, 2025 | 1.51 | 1.61 | 1.44 | 1.49 | -0.02 | -1.32% | 276,000 |
| Jan 6, 2025 | 1.38 | 1.53 | 1.31 | 1.51 | 0.21 | 16.15% | 216,650 |
| Jan 3, 2025 | 1.30 | 1.33 | 1.26 | 1.30 | 0.01 | 0.78% | 34,852 |
| Jan 2, 2025 | 1.31 | 1.33 | 1.26 | 1.29 | -0.04 | -3.01% | 43,100 |
| Dec 31, 2024 | 1.24 | 1.38 | 1.21 | 1.33 | 0.07 | 5.56% | 155,500 |
| Dec 30, 2024 | 1.29 | 1.32 | 1.21 | 1.26 | -0.07 | -5.26% | 75,400 |
| Dec 27, 2024 | 1.38 | 1.40 | 1.29 | 1.33 | -0.05 | -3.62% | 145,700 |
| Dec 26, 2024 | 1.28 | 1.38 | 1.28 | 1.38 | 0.12 | 9.52% | 283,005 |
| Dec 24, 2024 | 1.26 | 1.35 | 1.21 | 1.26 | 0.02 | 1.61% | 151,900 |
| Dec 23, 2024 | 1.12 | 1.28 | 1.12 | 1.24 | 0.13 | 11.71% | 168,516 |
| Dec 20, 2024 | 1.11 | 1.13 | 1.08 | 1.11 | 0.00 | 0.00% | 111,500 |
| Dec 19, 2024 | 1.12 | 1.21 | 1.09 | 1.11 | 0.02 | 1.83% | 121,301 |
| Dec 18, 2024 | 1.13 | 1.19 | 1.08 | 1.09 | -0.04 | -3.54% | 75,258 |
| Dec 17, 2024 | 1.24 | 1.30 | 1.08 | 1.13 | -0.12 | -9.60% | 164,300 |