Power REIT PW
AMEX · United States · Finance
$6.78-0.17 (-2.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.78 | -2.52% | $7.25 | $7.25 | $6.59 | 22.39K |
| 2026-10-01 | $6.95 | -1.00% | $7.63 | $7.63 | $6.64 | 11.10K |
| 2026-09-30 | $7.02 | -0.43% | $6.77 | $7.10 | $6.70 | 6.80K |
| 2026-09-29 | $7.05 | +2.17% | $7.22 | $7.27 | $6.90 | 5.40K |
| 2026-09-28 | $6.90 | -2.27% | $7.02 | $7.02 | $6.68 | 6.20K |
| 2026-09-25 | $7.06 | +4.75% | $6.50 | $7.22 | $6.50 | 5.40K |
| 2026-09-24 | $6.74 | -1.75% | $6.69 | $6.74 | $6.69 | 1.80K |
| 2026-09-23 | $6.86 | -0.87% | $7.05 | $7.05 | $6.86 | 1.20K |
| 2026-09-22 | $6.92 | +0.29% | $6.92 | $6.92 | $6.92 | 500 |
| 2026-09-21 | $6.90 | -0.43% | $6.90 | $7.19 | $6.70 | 1.60K |
| 2026-09-18 | $6.93 | +1.17% | $7.00 | $7.30 | $6.93 | 2.60K |
| 2026-09-17 | $6.85 | -3.66% | $7.13 | $7.14 | $6.75 | 6.80K |
| 2026-09-16 | $7.11 | +0.71% | $7.31 | $7.31 | $6.65 | 16.10K |
| 2026-09-15 | $7.06 | +3.37% | $6.83 | $7.06 | $6.51 | 5.80K |
| 2026-09-14 | $6.83 | -4.74% | $7.88 | $7.88 | $6.76 | 12.10K |
| 2026-09-11 | $7.17 | +6.22% | $6.70 | $7.30 | $6.60 | 17.40K |
| 2026-09-10 | $6.75 | -3.98% | $7.17 | $7.17 | $6.75 | 1.80K |
| 2026-09-09 | $7.03 | -1.68% | $7.09 | $7.09 | $7.00 | 3.60K |
| 2026-09-08 | $7.15 | -5.05% | $6.84 | $7.41 | $6.75 | 9.60K |
| 2026-09-04 | $7.53 | +2.31% | $7.14 | $7.59 | $7.09 | 4.50K |
| 2026-09-03 | $7.36 | +2.08% | $7.19 | $7.36 | $7.02 | 3.30K |
| 2026-09-02 | $7.21 | -2.83% | $7.48 | $7.81 | $7.21 | 4.40K |
| 2026-09-01 | $7.42 | 0.00% | $6.95 | $7.63 | $6.41 | 356.40K |
| 2026-08-31 | $7.42 | -3.01% | $7.25 | $7.59 | $7.25 | 4.60K |
| 2026-08-28 | $7.65 | -0.65% | $7.70 | $7.70 | $7.25 | 4.20K |
| 2026-08-27 | $7.70 | +0.65% | $7.36 | $8.09 | $7.25 | 16.50K |
| 2026-08-26 | $7.65 | -0.65% | $7.83 | $7.83 | $7.65 | 1.10K |
| 2026-08-25 | $7.70 | -5.87% | $7.91 | $7.93 | $7.55 | 3.20K |
| 2026-08-24 | $8.18 | +4.87% | $7.80 | $8.20 | $7.74 | 21.90K |
| 2026-08-21 | $7.80 | 0.00% | $7.62 | $7.81 | $7.62 | 1.50K |
| 2026-08-20 | $7.80 | -1.02% | $7.80 | $7.80 | $7.80 | 600 |
| 2026-08-19 | $7.88 | +2.87% | $7.95 | $7.98 | $7.35 | 6.30K |
| 2026-08-18 | $7.66 | -2.54% | $8.00 | $8.00 | $7.66 | 2.20K |
| 2026-08-17 | $7.86 | -1.75% | $8.00 | $8.00 | $7.86 | 2.00K |
| 2026-08-14 | $8.00 | +0.13% | $7.92 | $8.00 | $7.92 | 700 |
| 2026-08-13 | $7.99 | +0.50% | $7.66 | $7.99 | $7.60 | 1.40K |
| 2026-08-12 | $7.95 | -0.63% | $7.90 | $7.95 | $7.90 | 1.20K |
| 2026-08-11 | $8.00 | -1.84% | $7.74 | $8.00 | $7.74 | 1.30K |
| 2026-08-10 | $8.15 | +5.30% | $7.75 | $8.41 | $7.75 | 15.50K |
| 2026-08-07 | $7.74 | -1.90% | $7.96 | $7.96 | $7.74 | 2.90K |
| 2026-08-06 | $7.89 | +2.87% | $7.67 | $8.09 | $7.65 | 9.20K |
| 2026-08-05 | $7.67 | -4.36% | $8.02 | $8.77 | $7.25 | 171.90K |
| 2026-08-04 | $8.02 | +4.97% | $7.75 | $8.20 | $7.75 | 2.70K |
| 2026-08-03 | $7.64 | -6.94% | $7.99 | $8.56 | $7.64 | 4.50K |
| 2026-07-31 | $8.21 | +2.63% | $8.42 | $8.55 | $8.21 | 3.00K |
| 2026-07-30 | $8.00 | -9.71% | $9.10 | $9.12 | $8.00 | 4.60K |
| 2026-07-29 | $8.86 | +0.68% | $9.31 | $9.31 | $8.65 | 1.90K |
| 2026-07-28 | $8.80 | -2.33% | $8.81 | $8.81 | $8.80 | 1.30K |
| 2026-07-27 | $9.01 | -2.07% | $9.50 | $9.50 | $9.01 | 5.80K |
| 2026-07-24 | $9.20 | -0.65% | $9.34 | $9.35 | $9.20 | 6.20K |
| 2026-07-23 | $9.26 | +2.89% | $9.07 | $9.39 | $8.99 | 21.80K |
| 2026-07-22 | $9.00 | -2.39% | $9.98 | $9.98 | $8.71 | 14.30K |
| 2026-07-21 | $9.22 | -1.39% | $9.20 | $9.40 | $9.16 | 6.80K |
| 2026-07-20 | $9.35 | +1.85% | $9.05 | $9.35 | $9.01 | 3.30K |
| 2026-07-17 | $9.18 | -1.82% | $8.90 | $9.42 | $8.90 | 20.30K |
| 2026-07-16 | $9.35 | +0.54% | $9.31 | $9.98 | $9.00 | 11.60K |
| 2026-07-15 | $9.30 | -0.53% | $9.33 | $9.46 | $8.82 | 18.30K |
| 2026-07-14 | $9.35 | +0.32% | $9.69 | $9.69 | $8.96 | 15.80K |
| 2026-07-13 | $9.32 | +0.22% | $9.30 | $9.70 | $9.30 | 5.30K |
| 2026-07-10 | $9.30 | +0.54% | $9.52 | $9.52 | $8.82 | 7.10K |
| 2026-07-09 | $9.25 | -2.84% | $9.46 | $9.46 | $9.25 | 1.90K |
| 2026-07-08 | $9.52 | +3.37% | $9.56 | $9.56 | $9.28 | 4.20K |
| 2026-07-07 | $9.21 | 0.00% | $9.18 | $9.63 | $9.18 | 1.70K |
| 2026-07-06 | $9.21 | -2.95% | $9.35 | $9.39 | $9.21 | 3.70K |
| 2026-07-02 | $9.49 | -1.66% | $9.42 | $9.76 | $8.83 | 6.30K |
| 2026-07-01 | $9.65 | +0.31% | $9.70 | $10.08 | $9.51 | 2.20K |
| 2026-06-30 | $9.62 | -2.63% | $9.52 | $10.26 | $9.50 | 6.10K |
| 2026-06-29 | $9.88 | -1.89% | $9.71 | $10.12 | $9.32 | 8.00K |
| 2026-06-26 | $10.07 | +8.86% | $9.87 | $10.07 | $9.87 | 1.00K |
| 2026-06-25 | $9.25 | -6.57% | $10.11 | $11.62 | $9.15 | 40.90K |
| 2026-06-24 | $9.90 | +2.91% | $9.63 | $10.27 | $9.62 | 8.70K |
| 2026-06-23 | $9.62 | +1.91% | $9.20 | $9.62 | $9.20 | 1.50K |
| 2026-06-22 | $9.44 | -1.05% | $9.50 | $9.61 | $8.87 | 14.00K |
| 2026-06-18 | $9.54 | +2.03% | $9.63 | $9.77 | $9.50 | 7.90K |
| 2026-06-17 | $9.35 | -1.79% | $9.65 | $9.79 | $9.35 | 23.30K |
| 2026-06-16 | $9.52 | -0.63% | $9.08 | $10.30 | $8.85 | 13.30K |
| 2026-06-15 | $9.58 | -9.79% | $10.00 | $10.48 | $9.35 | 9.90K |
| 2026-06-12 | $10.62 | -6.18% | $10.51 | $10.62 | $10.00 | 11.00K |
| 2026-06-11 | $11.32 | -12.38% | $11.76 | $12.92 | $10.85 | 22.90K |
| 2026-06-10 | $12.92 | +24.23% | $11.48 | $12.92 | $9.90 | 36.90K |
| 2026-06-09 | $10.40 | +4.21% | $9.72 | $11.00 | $9.00 | 60.60K |
| 2026-06-08 | $9.98 | +12.39% | $8.24 | $9.98 | $8.00 | 98.70K |
| 2026-06-05 | $8.88 | -6.72% | $9.25 | $10.23 | $7.93 | 56.50K |
| 2026-06-04 | $9.52 | +2.92% | $9.40 | $10.00 | $8.71 | 89.70K |
| 2026-06-03 | $9.25 | +11.45% | $8.60 | $10.53 | $8.42 | 39.50K |
| 2026-06-02 | $8.30 | +7.79% | $7.60 | $8.40 | $7.60 | 15.18K |
| 2026-06-01 | $7.70 | -1.28% | $7.60 | $7.80 | $7.30 | 12.62K |
| 2026-05-29 | $7.80 | +9.86% | $7.10 | $7.90 | $7.00 | 10.89K |
| 2026-05-28 | $7.10 | +14.52% | $6.50 | $7.70 | $6.00 | 18.91K |
| 2026-05-27 | $6.20 | +6.90% | $5.80 | $6.70 | $5.80 | 8.13K |