Power REIT (PW) Historical Stock Data
1.30 ↑0.01 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PW is up 1.02% a day on average. There have been 14 days where Power REIT closed green and 16 days where PW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.30 | 1.30 | ↓$0.00 (-0.16%) | 1.26 | 1.33 | 34.85K |
| 2025-01-02 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.26 | 1.33 | 43.09K |
| 2024-12-31 | 1.24 | 1.33 | ↑$0.09 (7.26%) | 1.21 | 1.38 | 154.98K |
| 2024-12-30 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.21 | 1.32 | 75.35K |
| 2024-12-27 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.29 | 1.40 | 145.66K |
| 2024-12-26 | 1.28 | 1.38 | ↑$0.10 (7.81%) | 1.28 | 1.38 | 280.67K |
| 2024-12-24 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.21 | 1.35 | 151.86K |
| 2024-12-23 | 1.12 | 1.24 | ↑$0.12 (10.71%) | 1.12 | 1.28 | 168.40K |
| 2024-12-20 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.08 | 1.13 | 111.47K |
| 2024-12-19 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.09 | 1.21 | 121.30K |
| 2024-12-18 | 1.13 | 1.09 | ↓$0.04 (-3.54%) | 1.08 | 1.19 | 75.25K |
| 2024-12-17 | 1.24 | 1.13 | ↓$0.11 (-8.87%) | 1.08 | 1.30 | 160.71K |
| 2024-12-16 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.24 | 1.33 | 119.44K |
| 2024-12-13 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.18 | 1.35 | 177.13K |
| 2024-12-12 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.15 | 1.36 | 546.19K |
| 2024-12-11 | 1.51 | 1.37 | ↓$0.14 (-9.27%) | 1.35 | 1.53 | 496.49K |
| 2024-12-10 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.51 | 1.73 | 442.26K |
| 2024-12-09 | 1.97 | 1.69 | ↓$0.28 (-14.21%) | 1.66 | 2.14 | 0.90M |
| 2024-12-06 | 2.22 | 1.90 | ↓$0.32 (-14.41%) | 1.80 | 2.28 | 0.99M |
| 2024-12-05 | 2.18 | 2.27 | ↑$0.09 (4.13%) | 1.98 | 2.59 | 1.77M |
| 2024-12-04 | 1.48 | 2.20 | ↑$0.72 (48.65%) | 1.45 | 2.28 | 7.21M |
| 2024-12-03 | 1.53 | 1.45 | ↓$0.08 (-5.23%) | 1.37 | 1.53 | 244.98K |
| 2024-12-02 | 1.27 | 1.52 | ↑$0.25 (19.69%) | 1.27 | 1.52 | 680.38K |
| 2024-11-29 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.15 | 1.29 | 60.58K |
| 2024-11-27 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.12 | 1.24 | 33.58K |
| 2024-11-26 | 1.08 | 1.17 | ↑$0.09 (8.33%) | 1.07 | 1.32 | 403.28K |
| 2024-11-25 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.01 | 1.12 | 35.84K |
| 2024-11-22 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.03 | 1.09 | 26.59K |
| 2024-11-21 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 1.03 | 1.09 | 44.60K |
| 2024-11-20 | 1.10 | 1.03 | ↓$0.07 (-6.36%) | 1.01 | 1.12 | 21.74K |
Create an account or log in to view more rows.
$PW Ride this train. You won't regret.
$PW has just been halted from trading.
$PW come on I wana jump up and down
$PW holy fuck
$PW now I buy
$PW who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PW has just been halted from trading.
$PW has just been halted from trading.
$PW Sleep well my bulls
sleep well
$PW has just been halted from trading.