PW

Power REIT Historical Data

PW Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 47.50 0.50 1.06% 46.94 47.50 45.51 21,620
Sep 16 2021 47.00 0.00 +0.00% 46.50 47.00 45.00 0
Sep 16 2021 47.00 0.50 1.08% 46.50 47.00 45.00 11,852
Sep 15 2021 46.50 2.90 6.66% 43.69 46.50 43.65 20,345
Sep 14 2021 43.5968 -0.40 -0.92% 44.70 45.00 42.9401 14,454
Sep 13 2021 44.00 -0.50 -1.12% 44.40 45.11 43.50 7,545
Sep 10 2021 44.50 -0.45 -0.99% 45.30 45.50 43.5919 7,925
Sep 09 2021 44.945 0.02 0.05% 45.19 45.9999 44.19 9,189
Sep 08 2021 44.9243 0.74 1.66% 43.06 46.00 42.2201 28,818
Sep 07 2021 44.189 -1.17 -2.58% 45.25 46.00 43.36 12,442
Sep 06 2021 45.36 0.00 +0.00% 43.75 46.00 43.3801 0
Sep 03 2021 45.36 1.88 4.32% 43.75 46.00 43.3801 22,821
Sep 02 2021 43.48 0.25 0.58% 43.62 43.96 43.08 3,507
Sep 01 2021 43.23 1.23 2.93% 42.04 43.23 41.0134 17,839
Aug 31 2021 42.00 0.24 0.57% 41.76 42.90 40.75 20,317
Aug 30 2021 41.76 -0.24 -0.57% 41.61 42.90 41.61 5,587
Aug 27 2021 42.00 0.01 0.02% 41.71 43.06 41.57 14,540
Aug 26 2021 41.99 1.34 3.3% 40.50 42.07 40.50 7,601
Aug 25 2021 40.65 -1.10 -2.63% 41.51 42.04 40.65 5,772
Aug 24 2021 41.75 -0.05 -0.12% 41.66 42.595 40.68 8,467
Aug 23 2021 41.7994 1.80 4.5% 40.51 42.50 40.5001 18,286
Aug 20 2021 40.00 -2.16 -5.12% 41.70 42.3799 40.00 25,653
Aug 19 2021 42.16 -1.84 -4.18% 42.92 43.8531 41.705 7,116
Aug 18 2021 44.00 1.98 4.71% 42.43 44.00 42.06 8,292
Aug 17 2021 42.0201 -0.63 -1.48% 42.12 44.4999 41.18 30,903
Aug 16 2021 42.65 0.30 0.71% 42.78 42.80 40.56 39,573
Aug 13 2021 42.35 0.06 0.14% 42.00 43.50 41.10 10,319
Aug 12 2021 42.29 0.24 0.57% 42.68 43.4999 40.40 8,539
Aug 11 2021 42.05 1.52 3.75% 40.78 44.5399 39.1253 45,453
Aug 10 2021 40.53 0.78 1.96% 39.90 40.99 39.00 17,584
Aug 09 2021 39.7507 2.89 7.84% 36.50 39.9584 36.50 23,088
Aug 06 2021 36.86 0.40 1.1% 37.35 37.87 36.50 10,921
Aug 05 2021 36.46 0.32 0.89% 36.01 36.54 36.01 5,851
Aug 04 2021 36.14 -1.77 -4.67% 37.55 37.55 36.14 12,072
Aug 03 2021 37.91 1.41 3.86% 36.50 38.0918 36.36 6,731
Aug 02 2021 36.50 -0.97 -2.59% 37.06 38.00 36.2031 10,116
Jul 30 2021 37.47 1.10 3.02% 36.26 37.65 36.26 3,869
Jul 29 2021 36.37 -1.01 -2.7% 37.53 39.25 36.00 22,580
Jul 28 2021 37.38 0.15 0.4% 37.15 38.15 37.15 8,172
Jul 27 2021 37.23 -1.18 -3.07% 38.06 38.705 37.10 11,416
Jul 26 2021 38.41 0.16 0.42% 38.19 39.1837 38.10 6,494
Jul 23 2021 38.25 0.55 1.46% 37.79 38.468 37.79 11,517
Jul 22 2021 37.70 -0.44 -1.15% 37.96 38.07 37.60 3,069
Jul 21 2021 38.14 -0.59 -1.52% 38.00 39.42 37.5448 7,309
Jul 20 2021 38.73 0.39 1.02% 38.78 39.55 38.01 17,982
Jul 19 2021 38.34 -0.95 -2.42% 39.12 39.29 37.50 13,516
Jul 16 2021 39.29 -0.02 -0.05% 39.31 40.07 38.90 6,050
Jul 15 2021 39.31 -1.78 -4.33% 40.34 40.90 38.9201 8,355
Jul 14 2021 41.09 -0.91 -2.17% 42.01 42.50 40.00 17,486
Jul 13 2021 42.00 0.59 1.42% 41.57 42.2962 40.80 9,347
Jul 12 2021 41.41 1.39 3.47% 40.00 41.41 39.8288 10,061
Jul 09 2021 40.02 0.08 0.2% 40.32 40.88 40.02 2,657
Jul 08 2021 39.94 -0.25 -0.62% 40.50 40.50 39.2178 9,468
Jul 07 2021 40.19 1.17 3.0% 39.03 40.97 39.01 7,537
Jul 06 2021 39.02 -0.87 -2.18% 39.45 40.07 38.87 10,846
Jul 05 2021 39.89 0.00 +0.00% 40.00 40.00 39.51 0
Jul 02 2021 39.89 -0.38 -0.94% 40.00 40.00 39.51 6,776
Jul 01 2021 40.27 0.10 0.25% 40.16 41.4797 40.16 3,668
Jun 30 2021 40.17 -0.17 -0.42% 40.95 40.95 39.22 12,020
Jun 29 2021 40.34 -1.36 -3.26% 41.90 41.90 40.00 20,706
Jun 28 2021 41.70 1.15 2.84% 41.38 41.89 40.0001 30,407
Jun 25 2021 40.55 -0.31 -0.76% 40.91 42.57 40.04 18,531
Jun 24 2021 40.86 2.16 5.58% 39.11 40.89 39.11 7,085
Jun 23 2021 38.70 0.31 0.81% 38.08 39.32 38.08 11,546
Jun 22 2021 38.39 0.40 1.05% 37.89 38.39 36.53 19,592
Jun 21 2021 37.99 0.51 1.36% 37.89 39.02 37.41 32,855


Your Recent History
AMEX
PW
Power REIT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.