NYSEAMERICAN : PW
Power REIT — Price history
Real Estate · REIT - Specialty · United States
Last price 6.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Power REIT (PW) closed at 6.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.3 | 7.08 | 6.3 | 6.8 | 8,627 | +1.19% |
| 2026-10-30 | 6.75 | 6.75 | 6.72 | 6.72 | 1,678 | -2.47% |
| 2026-10-29 | 6.71 | 7.12 | 6.71 | 6.89 | 12,630 | +0.15% |
| 2026-10-28 | 6.58 | 7.1 | 6.58 | 6.88 | 40,346 | +4.56% |
| 2026-10-27 | 6.68 | 6.9 | 6.55 | 6.58 | 16,807 | -3.38% |
| 2026-10-26 | 6.53 | 7.11 | 6.35 | 6.81 | 14,117 | +7.24% |
| 2026-10-23 | 7 | 7 | 6.35 | 6.35 | 2,396 | -7.17% |
| 2026-10-22 | 6.96 | 7.01 | 6.75 | 6.841 | 5,198 | +0.45% |
| 2026-10-19 | 6.85 | 6.86 | 6.7 | 6.81 | 2,843 | -2.58% |
| 2026-10-16 | 6.92 | 6.99 | 6.69 | 6.99 | 11,059 | +1.30% |
| 2026-10-15 | 7.08 | 7.08 | 6.9 | 6.9 | 2,240 | -1.29% |
| 2026-10-14 | 6.34 | 7.1 | 6.34 | 6.99 | 11,596 | +1.01% |
| 2026-10-13 | 6.84 | 6.92 | 6.82 | 6.92 | 2,561 | -1.14% |
| 2026-10-12 | 6.8 | 7.15 | 6.73 | 7 | 14,420 | +0.72% |
| 2026-10-09 | 7.05 | 7.19 | 6.61 | 6.95 | 12,179 | -0.14% |
| 2026-10-08 | 7.05 | 7.1 | 6.9 | 6.96 | 4,600 | -1.97% |
| 2026-10-07 | 7.14 | 7.14 | 6.99 | 7.1 | 2,822 | +1.28% |
| 2026-10-06 | 7.15 | 7.48 | 6.97 | 7.01 | 11,615 | -1.96% |
| 2026-10-05 | 6.83 | 7.24 | 6.75 | 7.15 | 27,946 | +7.52% |
| 2026-10-02 | 7.25 | 7.25 | 6.59 | 6.65 | 40,050 | -4.32% |
| 2026-10-01 | 7.63 | 7.63 | 6.64 | 6.95 | 11,058 | -1.00% |
| 2026-09-30 | 6.77 | 7.1 | 6.7 | 7.02 | 6,760 | -0.43% |
| 2026-09-29 | 7.22 | 7.27 | 6.9 | 7.05 | 5,405 | +2.17% |
| 2026-09-28 | 7.02 | 7.02 | 6.68 | 6.9 | 6,227 | -2.27% |
| 2026-09-25 | 6.5 | 7.22 | 6.5 | 7.06 | 5,361 | +4.75% |
| 2026-09-24 | 6.69 | 6.74 | 6.69 | 6.74 | 1,769 | -1.75% |
| 2026-09-23 | 7.049 | 7.049 | 6.86 | 6.86 | 1,234 | -0.87% |
| 2026-09-22 | 6.92 | 6.92 | 6.92 | 6.92 | 523 | +0.29% |
| 2026-09-21 | 6.9 | 7.19 | 6.7 | 6.9 | 1,624 | -0.43% |
| 2026-09-18 | 7 | 7.3 | 6.93 | 6.93 | 2,553 | +1.17% |
| 2026-09-17 | 7.13 | 7.14 | 6.75 | 6.85 | 6,762 | -3.66% |
| 2026-09-16 | 7.31 | 7.31 | 6.65 | 7.11 | 16,108 | +0.71% |
| 2026-09-15 | 6.83 | 7.06 | 6.51 | 7.06 | 5,801 | +3.37% |
| 2026-09-14 | 7.88 | 7.88 | 6.755 | 6.83 | 12,052 | -4.68% |
| 2026-09-11 | 6.7 | 7.3 | 6.6 | 7.165 | 17,407 | +6.15% |
| 2026-09-10 | 7.17 | 7.17 | 6.75 | 6.75 | 1,814 | -3.98% |
| 2026-09-09 | 7.09 | 7.09 | 7 | 7.03 | 3,618 | -1.68% |
| 2026-09-08 | 6.84 | 7.41 | 6.75 | 7.15 | 9,554 | -5.05% |
| 2026-09-04 | 7.14 | 7.59 | 7.09 | 7.53 | 4,362 | +2.31% |
| 2026-09-03 | 7.19 | 7.36 | 7.02 | 7.36 | 3,135 | +2.08% |
| 2026-09-02 | 7.48 | 7.81 | 7.21 | 7.21 | 4,337 | -2.83% |
| 2026-09-01 | 6.95 | 7.63 | 6.41 | 7.42 | 352,875 | +0.00% |
| 2026-08-31 | 7.25 | 7.59 | 7.25 | 7.42 | 4,618 | -3.01% |
| 2026-08-28 | 7.7 | 7.7 | 7.25 | 7.65 | 4,187 | -0.65% |
| 2026-08-27 | 7.36 | 8.09 | 7.25 | 7.7 | 16,504 | +0.65% |
| 2026-08-26 | 7.834 | 7.834 | 7.65 | 7.65 | 1,136 | -0.65% |
| 2026-08-25 | 7.91 | 7.927 | 7.55 | 7.7 | 3,202 | -5.87% |
| 2026-08-24 | 7.8 | 8.2 | 7.74 | 8.18 | 21,836 | +4.87% |
| 2026-08-21 | 7.62 | 7.81 | 7.62 | 7.8 | 1,476 | +0.00% |
| 2026-08-20 | 7.8 | 7.8 | 7.8 | 7.8 | 647 | -1.02% |
| 2026-08-19 | 7.95 | 7.975 | 7.35 | 7.88 | 6,268 | +2.87% |
| 2026-08-18 | 8 | 8 | 7.66 | 7.66 | 2,167 | -2.54% |
| 2026-08-17 | 8 | 8 | 7.86 | 7.86 | 2,001 | -1.75% |
| 2026-08-14 | 7.917 | 8 | 7.917 | 8 | 743 | +0.13% |
| 2026-08-13 | 7.66 | 7.99 | 7.6 | 7.99 | 1,357 | +0.50% |
| 2026-08-12 | 7.9 | 7.95 | 7.9 | 7.95 | 1,239 | -0.62% |
| 2026-08-11 | 7.735 | 8 | 7.735 | 8 | 1,262 | -1.84% |
| 2026-08-10 | 7.75 | 8.41 | 7.75 | 8.15 | 15,395 | +5.32% |
| 2026-08-07 | 7.96 | 7.96 | 7.735 | 7.738 | 2,924 | -1.93% |
| 2026-08-06 | 7.67 | 8.09 | 7.65 | 7.89 | 9,249 | +2.87% |
| 2026-08-05 | 8.02 | 8.77 | 7.25 | 7.67 | 171,888 | -4.36% |
| 2026-08-04 | 7.748 | 8.2 | 7.748 | 8.02 | 2,453 | +4.97% |
| 2026-08-03 | 7.99 | 8.556 | 7.64 | 7.64 | 4,430 | -6.94% |
| 2026-07-31 | 8.42 | 8.55 | 8.21 | 8.21 | 3,035 | +2.63% |
| 2026-07-30 | 9.1 | 9.12 | 8 | 8 | 4,552 | -9.71% |
| 2026-07-29 | 9.31 | 9.31 | 8.65 | 8.86 | 1,901 | +0.68% |
| 2026-07-28 | 8.81 | 8.81 | 8.8 | 8.8 | 1,281 | -2.33% |
| 2026-07-27 | 9.5 | 9.5 | 9.01 | 9.01 | 5,829 | -2.07% |
| 2026-07-24 | 9.34 | 9.35 | 9.2 | 9.2 | 6,239 | -0.65% |
| 2026-07-23 | 9.07 | 9.39 | 8.99 | 9.26 | 21,779 | +2.89% |
| 2026-07-22 | 9.98 | 9.98 | 8.705 | 9 | 14,263 | -2.39% |
| 2026-07-21 | 9.2 | 9.4 | 9.16 | 9.22 | 6,772 | -1.42% |
| 2026-07-20 | 9.05 | 9.353 | 9.01 | 9.353 | 3,308 | +1.88% |
| 2026-07-17 | 8.9 | 9.42 | 8.9 | 9.18 | 20,349 | -1.82% |
| 2026-07-16 | 9.31 | 9.98 | 9 | 9.35 | 11,622 | +0.54% |
| 2026-07-15 | 9.33 | 9.46 | 8.82 | 9.3 | 18,273 | -0.53% |
| 2026-07-14 | 9.69 | 9.69 | 8.96 | 9.35 | 15,771 | +0.32% |
| 2026-07-13 | 9.3 | 9.7 | 9.3 | 9.32 | 5,322 | +0.22% |
| 2026-07-10 | 9.515 | 9.515 | 8.82 | 9.3 | 7,070 | +0.54% |
| 2026-07-09 | 9.464 | 9.464 | 9.25 | 9.25 | 1,937 | -2.84% |
| 2026-07-08 | 9.56 | 9.56 | 9.28 | 9.52 | 4,209 | +3.37% |
| 2026-07-07 | 9.176 | 9.63 | 9.176 | 9.21 | 1,712 | +0.00% |
| 2026-07-06 | 9.35 | 9.39 | 9.21 | 9.21 | 3,684 | -2.90% |
| 2026-07-02 | 9.42 | 9.76 | 8.83 | 9.485 | 6,299 | -1.71% |
| 2026-07-01 | 9.7 | 10.08 | 9.51 | 9.65 | 2,219 | +0.31% |
| 2026-06-30 | 9.52 | 10.26 | 9.5 | 9.62 | 6,127 | -2.63% |
| 2026-06-29 | 9.705 | 10.12 | 9.32 | 9.88 | 7,962 | -1.89% |
| 2026-06-26 | 9.865 | 10.07 | 9.865 | 10.07 | 980 | +8.86% |
| 2026-06-25 | 10.11 | 11.622 | 9.15 | 9.25 | 40,914 | -6.54% |
| 2026-06-24 | 9.63 | 10.27 | 9.62 | 9.897 | 3,309 | +2.88% |
| 2026-06-23 | 9.2 | 9.62 | 9.2 | 9.62 | 1,522 | +1.96% |
| 2026-06-22 | 9.5 | 9.605 | 8.87 | 9.435 | 13,931 | -1.10% |
| 2026-06-18 | 9.63 | 9.771 | 9.5 | 9.54 | 7,931 | +2.03% |
| 2026-06-17 | 9.65 | 9.785 | 9.35 | 9.35 | 6,831 | -1.79% |
| 2026-06-16 | 9.08 | 10.302 | 8.85 | 9.52 | 13,266 | -0.63% |
| 2026-06-15 | 10 | 10.48 | 9.35 | 9.58 | 9,881 | -9.79% |
| 2026-06-12 | 10.51 | 10.62 | 10 | 10.62 | 10,961 | -6.18% |
| 2026-06-11 | 11.76 | 12.92 | 10.85 | 11.32 | 22,911 | -12.38% |
| 2026-06-10 | 11.48 | 12.92 | 9.9 | 12.92 | 36,549 | +24.23% |
| 2026-06-09 | 9.72 | 11 | 9 | 10.4 | 60,555 | +4.21% |
| 2026-06-08 | 8.24 | 9.983 | 8 | 9.98 | 89,177 | +12.39% |
| 2026-06-05 | 9.25 | 10.23 | 7.925 | 8.88 | 56,522 | -6.72% |
| 2026-06-04 | 9.4 | 10 | 8.71 | 9.52 | 89,649 | +2.92% |
| 2026-06-03 | 8.6 | 10.53 | 8.42 | 9.25 | 38,347 | +11.45% |
| 2026-06-02 | 7.6 | 8.378 | 7.6 | 8.3 | 15,181 | +7.99% |
| 2026-06-01 | 7.596 | 7.75 | 7.316 | 7.686 | 12,624 | -1.85% |
| 2026-05-29 | 7.141 | 7.867 | 7.015 | 7.831 | 10,891 | +9.83% |
| 2026-05-28 | 6.47 | 7.675 | 6.034 | 7.13 | 19,116 | +15.00% |
| 2026-05-27 | 5.836 | 6.669 | 5.75 | 6.2 | 8,252 | +6.91% |
| 2026-05-26 | 5.44 | 5.8 | 5.401 | 5.799 | 5,653 | +7.59% |
| 2026-05-22 | 5.32 | 5.79 | 5.1 | 5.39 | 9,626 | +5.05% |
| 2026-05-21 | 5.699 | 5.699 | 5 | 5.131 | 6,815 | -2.41% |
| 2026-05-20 | 5.4 | 5.432 | 5 | 5.258 | 10,472 | -11.93% |
| 2026-05-19 | 5.519 | 6.8 | 5.519 | 5.97 | 29,379 | +5.96% |
| 2026-05-18 | 6.1 | 6.1 | 5.602 | 5.634 | 2,602 | -4.52% |
| 2026-05-15 | 6.1 | 6.19 | 5.9 | 5.901 | 1,627 | -3.02% |
| 2026-05-14 | 5.6 | 6.2 | 5.6 | 6.085 | 5,423 | +6.38% |
| 2026-05-13 | 6.29 | 6.29 | 5.72 | 5.72 | 6,574 | -5.61% |
| 2026-05-12 | 6.1 | 6.386 | 5.7 | 6.06 | 2,783 | -2.24% |
| 2026-05-11 | 6.48 | 6.48 | 5.5 | 6.199 | 15,994 | -2.13% |