Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power REIT (NY: PW )

0.6738 -0.0257 (-3.67%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2018 6.280 6.280 6.280 44 +0.18(+2.95%)
Apr 24, 2018 6.132 6.200 6.070 6.100 14,275 +0.40(+7.02%)
Apr 23, 2018 6.090 6.090 5.700 5.700 3,039 -0.40(-6.55%)
Apr 20, 2018 6.010 6.120 6.010 6.100 4,522 +0.20(+3.39%)
Apr 19, 2018 5.800 5.900 5.742 5.900 4,446 -0.13(-2.16%)
Apr 09, 2018 6.030 6.030 6.030 36 -0.12(-1.95%)
Apr 05, 2018 6.150 6.150 6.150 47 -0.04(-0.65%)
Apr 03, 2018 6.190 6.190 6.190 2 +0.16(+2.65%)
Apr 02, 2018 6.032 6.117 6.030 6.030 2,262 -0.22(-3.52%)
Mar 29, 2018 6.250 6.250 6.250 0 +0.09(+1.46%)
Mar 28, 2018 6.160 6.160 6.160 6.160 101 +0.12(+1.96%)
Mar 27, 2018 6.030 6.100 6.030 6.041 2,212 -0.07(-1.10%)
Mar 26, 2018 6.108 6.108 6.108 6.108 105 -0.03(-0.46%)
Mar 23, 2018 6.010 6.136 6.010 6.136 2,583 +0.14(+2.27%)
Mar 22, 2018 6.000 6.000 6.000 6.000 180 -0.15(-2.44%)
Mar 21, 2018 6.050 6.150 6.050 6.150 760 +0.01(+0.20%)
Mar 19, 2018 6.138 6.138 6.138 2 -0.26(-4.10%)
Mar 16, 2018 6.075 6.400 6.075 6.400 18,431 +0.32(+5.23%)
Mar 15, 2018 6.082 6.082 6.082 6.082 138 +0.01(+0.20%)
Mar 14, 2018 6.100 6.100 6.070 6.070 2,441 -0.03(-0.43%)
Mar 13, 2018 6.070 6.096 6.070 6.096 2,309 +0.02(+0.26%)
Mar 09, 2018 6.080 6.080 6.080 65 +0.02(+0.33%)
Mar 07, 2018 6.060 6.060 6.060 65 +0.02(+0.33%)
Mar 06, 2018 6.000 6.180 6.000 6.040 1,337 +0.00(+0.00%)
Mar 02, 2018 6.040 6.040 6.040 71 -0.06(-0.98%)
Feb 28, 2018 6.100 6.100 6.100 10 +0.00(+0.05%)
Feb 27, 2018 6.050 6.097 6.050 6.097 1,714 +0.02(+0.28%)
Feb 26, 2018 6.080 6.120 6.080 6.080 3,395 -0.06(-1.06%)
Feb 16, 2018 6.145 6.145 6.145 12 +0.06(+1.05%)
Feb 15, 2018 6.081 6.081 6.081 6.081 157 +0.04(+0.68%)
Feb 14, 2018 6.040 6.040 6.040 6.040 1,306 -0.01(-0.21%)
Feb 12, 2018 6.053 6.053 6.053 4 -0.02(-0.30%)
Feb 09, 2018 6.079 6.080 6.070 6.071 4,384 -0.02(-0.30%)
Feb 08, 2018 6.090 6.090 6.090 6.090 1,051 -0.06(-1.02%)
Feb 06, 2018 6.152 6.152 6.152 0 +0.04(+0.70%)
Feb 02, 2018 6.110 6.110 6.110 36 +0.04(+0.66%)
Feb 01, 2018 6.200 6.200 6.041 6.070 1,632 +0.02(+0.28%)
Jan 31, 2018 6.053 6.053 6.053 6.053 202 -0.15(-2.37%)
Jan 30, 2018 6.030 6.200 6.030 6.200 1,144 +0.10(+1.64%)
Jan 29, 2018 6.150 6.150 6.060 6.100 11,411 +0.01(+0.13%)
Jan 26, 2018 6.092 6.092 6.092 6.092 117 -0.03(-0.45%)
Jan 25, 2018 6.120 6.170 6.120 6.120 1,259 +0.04(+0.66%)
Jan 24, 2018 6.090 6.200 6.080 6.080 1,716 +0.01(+0.13%)
Jan 23, 2018 6.050 6.072 6.050 6.072 1,617 +0.03(+0.50%)
Jan 22, 2018 6.042 6.042 6.042 6.042 470 +0.03(+0.50%)
Jan 19, 2018 6.070 6.082 6.000 6.012 2,086 -0.05(-0.83%)
Jan 18, 2018 6.070 6.082 6.062 6.062 911 -0.03(-0.46%)
Jan 17, 2018 6.165 6.165 6.090 6.090 2,017 -0.06(-1.03%)
Jan 16, 2018 6.100 6.240 6.100 6.153 4,994 -0.03(-0.43%)
Jan 12, 2018 6.180 6.180 6.180 0 +0.09(+1.48%)
Jan 10, 2018 6.090 6.090 6.090 34 -0.02(-0.33%)
Jan 09, 2018 6.210 6.210 6.110 6.110 3,419 +0.00(+0.00%)
Jan 08, 2018 6.160 6.160 6.103 6.110 740 +0.06(+0.99%)
Jan 05, 2018 6.180 6.230 6.050 6.050 1,439 +0.05(+0.83%)
Jan 04, 2018 6.470 6.470 6.000 6.000 2,664 -0.14(-2.31%)
Jan 03, 2018 6.142 6.142 6.142 6.142 218 -0.06(-0.94%)
Jan 02, 2018 6.210 6.210 6.200 6.200 3,396 +0.04(+0.68%)
Dec 29, 2017 6.158 6.158 6.158 0 +0.01(+0.12%)
Dec 28, 2017 6.340 6.340 6.151 6.151 1,858 +0.01(+0.16%)
Dec 27, 2017 6.110 6.175 6.110 6.141 4,401 -0.00(-0.01%)
Dec 26, 2017 6.150 6.150 6.110 6.141 2,595 -0.04(-0.60%)
Dec 22, 2017 6.178 6.178 6.178 6.178 547 +0.07(+1.12%)
Dec 21, 2017 6.110 6.110 6.110 6.110 616 -0.00(-0.00%)
Dec 20, 2017 6.250 6.250 6.110 6.110 201 +0.01(+0.17%)
Dec 19, 2017 6.050 6.100 6.050 6.100 551 +0.00(+0.00%)
Dec 18, 2017 6.080 6.230 6.050 6.100 37,739 +0.03(+0.49%)
Dec 15, 2017 6.190 6.200 6.070 6.070 23,761 -0.13(-2.10%)
Dec 14, 2017 6.223 6.249 6.200 6.200 2,999 -0.02(-0.37%)
Dec 13, 2017 6.160 6.223 6.160 6.223 244 +0.01(+0.09%)
Dec 12, 2017 6.120 6.217 6.110 6.217 792 +0.05(+0.84%)
Dec 08, 2017 6.165 6.165 6.165 14 +0.03(+0.48%)
Dec 06, 2017 6.136 6.136 6.136 65 -0.04(-0.71%)
Dec 04, 2017 6.180 6.180 6.180 26 +0.08(+1.32%)
Dec 01, 2017 6.100 6.140 6.100 6.100 4,866 -0.00(-0.00%)
Nov 30, 2017 6.170 6.180 6.070 6.100 8,010 -0.09(-1.45%)
Nov 29, 2017 6.180 6.203 6.120 6.190 5,864 -0.07(-1.12%)
Nov 28, 2017 6.260 6.260 6.250 6.260 426 -0.06(-0.95%)
Nov 27, 2017 6.160 6.330 6.160 6.320 7,053 +0.15(+2.43%)
Nov 24, 2017 6.170 6.170 6.170 6.170 127 +0.02(+0.33%)
Nov 21, 2017 6.150 6.150 6.150 6.150 26 -0.02(-0.32%)
Nov 20, 2017 6.090 6.170 6.090 6.170 430 +0.01(+0.24%)
Nov 17, 2017 6.150 6.160 6.150 6.155 4,396 +0.04(+0.58%)
Nov 16, 2017 6.190 6.202 6.100 6.120 8,398 -0.08(-1.29%)
Nov 15, 2017 6.200 6.200 6.200 6.200 199 +0.02(+0.40%)
Nov 14, 2017 6.175 6.175 6.175 6.175 232 -0.18(-2.91%)
Nov 13, 2017 6.360 6.360 6.360 6.360 195 +0.07(+1.07%)
Nov 10, 2017 6.292 6.292 6.292 6.292 204 +0.06(+1.00%)
Nov 09, 2017 6.230 6.230 6.230 6.230 212 -0.07(-1.10%)
Nov 08, 2017 6.225 6.299 6.225 6.299 1,804 +0.07(+1.19%)
Nov 07, 2017 6.212 6.350 6.210 6.225 10,606 +0.11(+1.72%)
Nov 06, 2017 6.100 6.120 6.100 6.120 4,471 +0.05(+0.84%)
Nov 03, 2017 6.075 6.075 6.064 6.069 948 +0.01(+0.15%)
Nov 02, 2017 6.060 6.060 6.060 6.060 180 -0.04(-0.59%)
Nov 01, 2017 6.096 6.096 6.096 6.096 542 -0.02(-0.39%)
Oct 31, 2017 6.149 6.190 6.120 6.120 3,236 +0.02(+0.33%)
Oct 30, 2017 6.130 6.180 6.100 6.100 4,101 -0.01(-0.16%)
Oct 27, 2017 6.125 6.125 6.110 6.110 495 +0.01(+0.24%)
Oct 25, 2017 6.096 6.096 6.096 95 -0.04(-0.72%)
Oct 24, 2017 6.066 6.140 6.066 6.140 1,511 +0.06(+0.95%)
Oct 20, 2017 6.082 6.082 6.082 11 +0.02(+0.37%)
Oct 19, 2017 6.080 6.100 6.050 6.060 6,961 -0.04(-0.66%)
Oct 18, 2017 6.101 6.101 6.100 6.100 1,228 +0.04(+0.66%)
Oct 17, 2017 6.150 6.200 6.050 6.060 21,213 -0.00(-0.03%)
Oct 16, 2017 6.062 6.062 6.062 6.062 524 -0.19(-3.06%)
Oct 13, 2017 6.264 6.280 6.200 6.253 3,379 +0.05(+0.85%)
Oct 12, 2017 6.120 6.201 6.100 6.201 4,869 -0.05(-0.79%)
Oct 10, 2017 6.250 6.250 6.250 54 +0.01(+0.16%)
Oct 09, 2017 6.240 6.240 6.180 6.240 979 -0.01(-0.16%)
Oct 06, 2017 6.200 6.250 6.130 6.250 9,853 +0.05(+0.81%)
Oct 05, 2017 6.099 6.360 6.000 6.200 70,809 +0.10(+1.64%)
Oct 04, 2017 6.301 6.301 6.050 6.100 31,825 -0.27(-4.24%)
Oct 03, 2017 6.210 6.440 6.206 6.370 5,117 -0.04(-0.62%)
Oct 02, 2017 6.360 6.420 6.340 6.410 1,721 +0.07(+1.10%)
Sep 29, 2017 6.480 6.480 6.250 6.340 2,801 +0.04(+0.63%)
Sep 28, 2017 6.338 6.338 6.297 6.300 17,675 -0.10(-1.56%)
Sep 27, 2017 6.467 6.467 6.400 6.400 634 +0.03(+0.47%)
Sep 26, 2017 6.350 6.430 6.330 6.370 5,779 +0.13(+2.08%)
Sep 25, 2017 6.380 6.392 6.240 6.240 12,405 -0.14(-2.19%)
Sep 22, 2017 6.380 6.400 6.380 6.380 3,518 -0.07(-1.09%)
Sep 21, 2017 6.457 6.520 6.381 6.450 1,420 -0.07(-1.07%)
Sep 20, 2017 6.610 6.610 6.520 6.520 1,643 -0.10(-1.51%)
Sep 19, 2017 6.560 6.740 6.427 6.620 21,663 -0.13(-1.93%)
Sep 18, 2017 6.730 6.740 6.730 6.750 1,730 -0.06(-0.88%)
Sep 15, 2017 6.520 6.810 6.490 6.810 20,671 +0.14(+2.14%)
Sep 14, 2017 6.850 6.850 6.400 6.667 18,149 -0.03(-0.41%)
Sep 13, 2017 6.920 6.980 6.660 6.694 7,255 -0.37(-5.18%)
Sep 12, 2017 6.260 7.290 6.260 7.060 8,743 +0.14(+2.02%)
Sep 11, 2017 6.950 6.950 6.810 6.920 1,455 -0.12(-1.70%)
Sep 08, 2017 6.315 7.140 6.200 7.040 29,290 +0.73(+11.57%)
Sep 07, 2017 6.250 6.310 6.250 6.310 1,764 +0.06(+0.96%)
Sep 06, 2017 6.310 6.312 6.250 6.250 1,321 +0.00(+0.00%)
Sep 05, 2017 6.140 6.395 6.140 6.250 2,348 -0.28(-4.29%)
Sep 01, 2017 6.370 6.600 6.370 6.530 17,111 +0.16(+2.51%)
Aug 31, 2017 6.320 6.460 6.320 6.370 2,301 -0.10(-1.55%)
Aug 30, 2017 6.750 6.750 6.250 6.470 15,060 +0.08(+1.25%)
Aug 29, 2017 7.965 7.965 6.038 6.390 102,111 -1.36(-17.55%)
Aug 28, 2017 7.804 8.010 7.750 7.750 3,147 -0.30(-3.73%)
Aug 25, 2017 7.899 8.050 7.371 8.050 1,318 +0.37(+4.82%)
Aug 23, 2017 7.680 36 +0.07(+0.92%)
Aug 21, 2017 7.610 7.610 7.610 0 +0.41(+5.69%)
Aug 18, 2017 7.200 7.200 7.200 7.200 137 -0.02(-0.28%)
Aug 17, 2017 7.200 7.770 7.200 7.220 8,422 -0.19(-2.51%)
Aug 16, 2017 7.350 7.406 7.350 7.406 400 +0.11(+1.45%)
Aug 15, 2017 7.300 7.470 7.297 7.300 2,520 -0.18(-2.41%)
Aug 14, 2017 7.300 7.490 7.300 7.480 1,719 +0.15(+2.06%)
Aug 11, 2017 7.380 7.390 7.329 7.329 1,129 -0.01(-0.15%)
Aug 10, 2017 7.335 7.340 7.250 7.340 2,291 +0.09(+1.19%)
Aug 09, 2017 7.250 7.410 7.250 7.253 2,043 -0.01(-0.09%)
Aug 08, 2017 7.250 7.420 7.250 7.260 2,704 +0.06(+0.83%)
Aug 07, 2017 7.490 7.630 7.060 7.200 30,632 -0.65(-8.28%)
Aug 04, 2017 7.620 7.850 7.560 7.850 5,345 -0.35(-4.27%)
Aug 03, 2017 7.750 8.200 7.730 8.200 6,978 +0.56(+7.33%)
Aug 02, 2017 7.850 7.867 7.454 7.640 9,538 -0.09(-1.17%)
Aug 01, 2017 7.780 7.780 7.628 7.731 3,580 -0.02(-0.25%)
Jul 31, 2017 7.470 7.846 7.470 7.750 1,964 +0.09(+1.13%)
Jul 28, 2017 8.200 8.200 7.663 7.663 1,707 +0.16(+2.17%)
Jul 27, 2017 7.850 7.912 7.500 7.500 5,006 -0.35(-4.46%)
Jul 26, 2017 8.003 8.003 7.818 7.850 8,795 -0.15(-1.88%)
Jul 25, 2017 8.000 8.100 8.000 8.000 1,214 +0.00(+0.00%)
Jul 24, 2017 7.999 8.000 7.970 8.000 6,611 +0.04(+0.49%)
Jul 21, 2017 8.130 8.130 7.900 7.961 2,580 -0.23(-2.79%)
Jul 20, 2017 8.190 8.190 8.190 8.190 103 -0.01(-0.15%)
Jul 19, 2017 8.270 8.270 7.970 8.202 2,769 -0.02(-0.22%)
Jul 18, 2017 8.270 8.270 8.220 8.220 2,621 +0.18(+2.24%)
Jul 17, 2017 8.170 8.170 7.850 8.040 9,587 -0.26(-3.13%)
Jul 14, 2017 8.180 8.300 8.180 8.300 4,711 +0.22(+2.72%)
Jul 13, 2017 8.000 8.080 8.000 8.080 2,456 -0.16(-1.94%)
Jul 12, 2017 8.240 8.240 8.240 8.240 131 +0.18(+2.23%)
Jul 10, 2017 8.060 128 -0.14(-1.71%)
Jul 07, 2017 8.690 8.690 8.000 8.200 3,717 +0.10(+1.23%)
Jul 06, 2017 8.000 8.200 8.000 8.100 14,114 -0.48(-5.59%)
Jul 05, 2017 7.520 8.580 7.490 8.580 26,908 +0.68(+8.61%)
Jul 03, 2017 7.700 7.900 7.700 7.900 1,138 +0.36(+4.77%)
Jun 29, 2017 7.540 15 +0.20(+2.72%)
Jun 28, 2017 7.620 7.620 7.275 7.340 5,332 -0.22(-2.91%)
Jun 27, 2017 7.710 7.710 7.211 7.560 5,838 -0.34(-4.30%)
Jun 26, 2017 7.100 7.950 7.100 7.900 8,896 +0.89(+12.74%)
Jun 23, 2017 6.996 7.049 6.996 7.007 6,011 +0.12(+1.70%)
Jun 21, 2017 6.890 120 +0.34(+5.20%)
Jun 20, 2017 7.100 7.100 6.550 6.550 2,058 -0.52(-7.35%)
Jun 19, 2017 6.810 7.150 6.810 7.069 4,224 +0.11(+1.57%)
Jun 16, 2017 6.920 6.960 6.900 6.960 6,348 +0.05(+0.78%)
Jun 15, 2017 6.906 6.906 6.906 6.906 166 -0.06(-0.92%)
Jun 14, 2017 6.860 6.970 6.794 6.970 2,315 -0.08(-1.13%)
Jun 13, 2017 6.850 7.050 6.850 7.050 696 +0.08(+1.15%)
Jun 12, 2017 6.650 6.970 6.650 6.970 265 +0.11(+1.60%)
Jun 09, 2017 7.000 7.000 6.510 6.860 14,475 -0.18(-2.56%)
Jun 08, 2017 6.974 7.040 6.974 7.040 1,006 +0.05(+0.72%)
Jun 07, 2017 6.873 6.990 6.860 6.990 1,939 +0.17(+2.49%)
Jun 06, 2017 6.840 6.840 6.820 6.820 691 -0.08(-1.16%)
Jun 05, 2017 6.890 6.900 6.890 6.900 276 -0.10(-1.43%)
Jun 02, 2017 6.900 7.000 6.900 7.000 2,264 +0.18(+2.64%)
Jun 01, 2017 6.770 6.870 6.510 6.820 2,556 -0.07(-1.02%)
May 31, 2017 6.890 6.940 6.890 6.890 2,479 -0.21(-2.96%)
May 30, 2017 6.900 7.110 6.900 7.100 625 +0.25(+3.63%)
May 26, 2017 6.860 7.120 6.850 6.851 4,132 +0.01(+0.13%)
May 25, 2017 6.842 6.842 6.842 6.842 749 -0.06(-0.83%)
May 24, 2017 6.839 6.900 6.839 6.900 1,796 -0.23(-3.23%)
May 18, 2017 7.130 7.130 7.130 0 +0.23(+3.33%)
May 17, 2017 7.193 7.193 6.900 6.900 851 -0.23(-3.22%)
May 16, 2017 6.890 7.130 6.880 7.130 932 +0.24(+3.46%)
May 15, 2017 6.710 7.090 6.710 6.891 19,201 -0.22(-3.08%)
May 12, 2017 7.095 7.110 7.095 7.110 1,516 +0.01(+0.14%)
May 10, 2017 7.100 7.100 7.100 0 +0.06(+0.86%)
May 09, 2017 7.120 7.130 7.040 7.040 2,216 +0.08(+1.20%)
May 08, 2017 7.080 7.080 6.956 6.956 451 +0.21(+3.05%)
May 04, 2017 6.750 6.750 6.750 0 -0.35(-4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.