Power REIT (PW) Historical Stock Data
1.03 ↓0.07 (-6.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PW is down -1.27% a day on average. There have been 13 days where Power REIT closed green and 17 days where PW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.10 | 1.03 | ↓$0.07 (-6.36%) | 1.01 | 1.12 | 21.74K |
| 2024-11-19 | 1.07 | 1.10 | ↑$0.03 (2.90%) | 1.05 | 1.13 | 50.65K |
| 2024-11-18 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.00 | 1.10 | 18.24K |
| 2024-11-15 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.00 | 1.09 | 29.38K |
| 2024-11-14 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.10 | 27.92K |
| 2024-11-13 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.05 | 1.10 | 22.99K |
| 2024-11-12 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.05 | 1.10 | 22.58K |
| 2024-11-11 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.05 | 1.14 | 42.96K |
| 2024-11-08 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 1.11 | 1.22 | 21.16K |
| 2024-11-07 | 1.24 | 1.17 | ↓$0.07 (-5.65%) | 1.17 | 1.27 | 24.46K |
| 2024-11-06 | 1.25 | 1.18 | ↓$0.07 (-5.60%) | 1.18 | 1.31 | 77.99K |
| 2024-11-05 | 1.12 | 1.25 | ↑$0.13 (11.61%) | 1.10 | 1.31 | 136.32K |
| 2024-11-04 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.05 | 1.13 | 21.70K |
| 2024-11-01 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.05 | 1.15 | 67.48K |
| 2024-10-31 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.07 | 1.15 | 19.17K |
| 2024-10-30 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.09 | 1.20 | 40.33K |
| 2024-10-29 | 1.18 | 1.14 | ↓$0.04 (-3.39%) | 1.14 | 1.18 | 25.60K |
| 2024-10-28 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.11 | 1.20 | 39.02K |
| 2024-10-25 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.09 | 1.13 | 54.76K |
| 2024-10-24 | 1.15 | 1.09 | ↓$0.06 (-5.22%) | 1.00 | 1.20 | 170.27K |
| 2024-10-23 | 1.14 | 1.20 | ↑$0.06 (5.26%) | 1.13 | 1.26 | 236.24K |
| 2024-10-22 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.07 | 1.20 | 111.83K |
| 2024-10-21 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.17 | 1.35 | 86.26K |
| 2024-10-18 | 1.17 | 1.23 | ↑$0.06 (5.13%) | 1.16 | 1.24 | 84.54K |
| 2024-10-17 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.07 | 1.21 | 127.28K |
| 2024-10-16 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.08 | 1.21 | 216.21K |
| 2024-10-15 | 1.30 | 1.21 | ↓$0.09 (-6.92%) | 1.19 | 1.30 | 302.92K |
| 2024-10-14 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.25 | 1.44 | 447.71K |
| 2024-10-11 | 1.51 | 1.38 | ↓$0.13 (-8.61%) | 1.20 | 1.65 | 11.16M |
| 2024-10-10 | 1.14 | 1.20 | ↑$0.06 (5.26%) | 1.14 | 1.31 | 177.33K |
Create an account or log in to view more rows.
$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.
$PW has just been halted from trading.
$PW has just been halted from trading.