Power REIT (PW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0858 | -7.46086956522 | 1.15 | 1.2 | 0.9 | 20037 | 1.09070887 | CS |
| 4 | -0.4058 | -27.6054421769 | 1.47 | 1.69 | 0.9 | 47296 | 1.30435363 | CS |
| 12 | 0.2142 | 25.2 | 0.85 | 2.7 | 0.6767 | 537659 | 1.64602639 | CS |
| 26 | 0.4942 | 86.701754386 | 0.57 | 2.7 | 0.4004 | 378156 | 1.35681101 | CS |
| 52 | -0.0958 | -8.25862068966 | 1.16 | 2.7 | 0.4004 | 206701 | 1.30591373 | CS |
| 156 | -46.0858 | -97.7429480382 | 47.15 | 81.99 | 0.4004 | 89276 | 6.10470891 | CS |
| 260 | -9.0358 | -89.4633663366 | 10.1 | 81.99 | 0.4004 | 66677 | 9.92536543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1399999 | 0.9 | 33768 |
| 1726612200 | 1.09 | 0.02 | 1.87 | 1.06 | 1.1399999 | 1.05 | 24111 |
| 1726525800 | 1.07 | -0.01 | -0.93 | 1.09 | 1.16 | 1.0401 | 18654 |
| 1726266600 | 1.08 | -0.03 | -2.70 | 1.11 | 1.2 | 1.08 | 12222 |
| 1726180200 | 1.11 | -0.01 | -0.89 | 1.15 | 1.1666 | 1.11 | 11432 |
| 1726093800 | 1.12 | -0.03 | -2.61 | 1.15 | 1.18 | 1.088 | 15008 |
| 1726007400 | 1.15 | 0.07 | 6.48 | 1.06 | 1.17 | 1.05 | 27622 |
| 1725921000 | 1.08 | -0.09 | -7.69 | 1.1399999 | 1.16 | 1.07 | 55942 |
| 1725661800 | 1.17 | 0.07 | 6.36 | 1.2 | 1.217 | 1.04 | 52971 |
| 1725575400 | 1.1 | -0.11 | -9.09 | 1.17 | 1.33 | 1.07 | 136327 |
| 1725489000 | 1.21 | -0.04 | -3.20 | 1.17 | 1.33 | 1.12 | 51459 |
| 1725402600 | 1.25 | 0 | 0.00 | 1.27 | 1.27 | 1.1903999 | 22066 |
| 1725057000 | 1.25 | -0.09 | -6.72 | 1.3 | 1.3335999 | 1.23 | 48909 |
| 1724970600 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3799999 | 1.3 | 30254 |
| 1724884200 | 1.37 | -0.12 | -8.05 | 1.44 | 1.49 | 1.35 | 38636 |
| 1724797800 | 1.49 | -0.02 | -1.32 | 1.46 | 1.59 | 1.45 | 22267 |
| 1724711400 | 1.51 | -0.08 | -5.03 | 1.58 | 1.69 | 1.43 | 66792 |
| 1724452200 | 1.59 | 0.07 | 4.61 | 1.53 | 1.6299999 | 1.51 | 193606 |
| 1724365800 | 1.52 | 0.05 | 3.40 | 1.47 | 1.54 | 1.461 | 36576 |
| 1724279400 | 1.47 | 0.06 | 4.26 | 1.42 | 1.5113 | 1.41 | 85093 |
| 1724193000 | 1.41 | -0.04 | -2.76 | 1.53 | 1.55 | 1.3899999 | 41145 |
| 1724106600 | 1.45 | -0.18 | -11.04 | 1.6399999 | 1.6399999 | 1.45 | 68885 |
| 1723847400 | 1.6299999 | -0.14 | -7.91 | 1.78 | 1.78 | 1.6 | 86826 |
| 1723761000 | 1.77 | 0.18 | 11.32 | 1.6 | 1.93 | 1.51 | 162703 |
| 1723674600 | 1.59 | 0.18 | 12.77 | 1.37 | 1.69 | 1.36 | 136614 |
| 1723588200 | 1.41 | -0.08 | -5.37 | 1.45 | 1.5 | 1.37 | 109264 |
| 1723501800 | 1.49 | 0.04 | 2.76 | 1.49 | 1.58 | 1.3 | 289492 |
| 1723242600 | 1.45 | -0.68 | -31.92 | 1.93 | 2.04 | 1.4202 | 497083 |
| 1723156200 | 2.13 | -0.39 | -15.48 | 2.3 | 2.48 | 2.05 | 605581 |
| 1723069800 | 2.52 | 0.8 | 46.51 | 1.73 | 2.7 | 1.62 | 5533693 |
| 1722983400 | 1.72 | 0.28 | 19.44 | 1.34 | 1.85 | 1.31 | 2015896 |
| 1722897000 | 1.44 | 0.44 | 44.00 | 1.03 | 1.89 | 0.9598 | 16686545 |
| 1722637800 | 1 | -0.26 | -20.63 | 1.22 | 1.26 | 0.9696 | 76101 |
| 1722551400 | 1.26 | 0.01 | 1.20 | 1.22 | 1.29 | 1.22 | 12348 |
| 1722465000 | 1.245 | -0.06 | -4.23 | 1.26 | 1.2999 | 1.22 | 26266 |
| 1722378600 | 1.3 | 0.04 | 3.26 | 1.29 | 1.3899999 | 1.2 | 46962 |
| 1722292200 | 1.2589 | 0.02 | 1.52 | 1.25 | 1.3073999 | 1.2 | 16065 |
| 1722033000 | 1.24 | 0.08 | 6.90 | 1.15 | 1.27 | 1.15 | 34937 |
| 1721946600 | 1.16 | -0.06 | -4.92 | 1.25 | 1.26 | 1.15 | 39969 |
| 1721860200 | 1.22 | -0.1 | -7.58 | 1.22 | 1.36 | 1.2 | 117795 |
| 1721773800 | 1.32 | 0.22 | 20.00 | 1.16 | 1.9 | 0.9 | 2381797 |
| 1721687400 | 1.1 | -0.12 | -9.84 | 1.23 | 1.4 | 1.1 | 113297 |
| 1721428200 | 1.22 | 0.37 | 43.51 | 0.9324 | 1.29 | 0.9324 | 304044 |
| 1721341800 | 0.8501 | -0.0734 | -7.95 | 0.915 | 0.9401 | 0.8501 | 7583 |
| 1721255400 | 0.9235 | 0.0534 | 6.14 | 0.913 | 0.961 | 0.913 | 14197 |
| 1721169000 | 0.8701 | -0.0289 | -3.21 | 0.9285 | 0.9285 | 0.8 | 9732 |
| 1721082600 | 0.899 | 0.029 | 3.33 | 0.86 | 0.8995 | 0.86 | 8933 |
| 1720823400 | 0.87 | 0.0490001 | 5.97 | 0.889 | 0.9152 | 0.8501 | 20420 |
| 1720737000 | 0.8209999 | 0.0409999 | 5.26 | 0.8 | 0.9498 | 0.7793 | 10052 |
| 1720650600 | 0.78 | -0.0812 | -9.43 | 0.8412 | 0.8958 | 0.7631 | 25112 |
| 1720564200 | 0.8612 | -0.0287 | -3.23 | 0.91 | 0.91 | 0.821201 | 5936 |
| 1720477800 | 0.8899 | 0.0299 | 3.48 | 0.8695 | 0.9182 | 0.8201 | 10565 |
| 1720218600 | 0.86 | -0.0331 | -3.71 | 0.8921 | 0.9135 | 0.8201 | 50022 |
| 1720040640 | 0.8931 | -0.0864 | -8.82 | 1.01 | 1.01 | 0.8412 | 23947 |
| 1719959400 | 0.9795 | 0.0777 | 8.62 | 0.8525 | 1.08 | 0.8525 | 30903 |
| 1719873000 | 0.9018 | 0.0518 | 6.09 | 0.8612 | 0.9698 | 0.8612 | 19956 |
| 1719613800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1719527400 | 0.85 | -0.02 | -2.30 | 0.85 | 0.9197 | 0.6767 | 22159 |
| 1719441000 | 0.87 | -0.0696 | -7.41 | 0.7702 | 0.939399 | 0.7702 | 22245 |
| 1719354600 | 0.9396 | 0.0146 | 1.58 | 0.8655 | 0.955 | 0.824 | 30633 |
| 1719268200 | 0.925 | 0.217 | 30.65 | 0.74 | 0.9939 | 0.74 | 168572 |
| 1719009000 | 0.708 | -0.1304 | -15.55 | 0.7613 | 0.96 | 0.708 | 86210 |
| 1718922600 | 0.8384 | 0.0384 | 4.80 | 0.8199999 | 0.8385 | 0.7521 | 26949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
