PW - Power REIT

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202025.8727.3924.4226.1826.1848,000
Jul 09, 202027.2128.0026.0026.7926.7931,100
Jul 08, 202025.9628.0025.9627.8727.8719,700
Jul 07, 202026.6227.4425.9526.1526.1528,600
Jul 06, 202029.0029.0026.0026.5926.5954,600
Jul 02, 202028.6429.8428.0028.4028.4040,700
Jul 01, 202028.9629.5028.5028.9428.9429,900
Jun 30, 202029.4430.0028.2128.7528.7530,600
Jun 29, 202029.4230.9428.1829.3929.3952,400
Jun 26, 202030.5031.5230.0030.0030.0013,900
Jun 25, 202030.8931.9830.0231.1131.1144,400
Jun 24, 202032.8033.0029.0331.9231.9273,600
Jun 23, 202032.2633.8931.0032.1732.1753,300
Jun 22, 202025.9832.4525.5031.3931.39238,400
Jun 19, 202026.9027.4224.9925.6925.69146,300
Jun 18, 202031.8232.0022.4025.7125.71424,900
Jun 17, 202031.6732.3830.8931.3531.3537,800
Jun 16, 202030.0033.0029.3831.7231.72129,800
Jun 15, 202026.0029.3725.3729.3729.3792,100
Jun 12, 202026.0027.1624.9726.3526.3536,200
Jun 11, 202025.0127.2125.0125.5825.5869,900
Jun 10, 202027.3627.8124.8527.5627.56107,300
Jun 09, 202027.5028.4126.5527.7527.7566,400
Jun 08, 202027.4428.6026.8028.0928.0965,600
Jun 05, 202026.0126.9925.8126.2926.2955,700
Jun 04, 202027.4927.5024.7825.7625.76134,700
Jun 03, 202025.0027.5024.3426.3926.3967,600
Jun 02, 202025.0125.3223.5824.9824.9842,400
Jun 01, 202023.5526.1023.4025.2525.2594,100
May 29, 202022.8723.4922.2623.3723.3740,300
May 28, 202023.5524.3322.8023.2623.2637,300
May 27, 202024.1025.3222.7523.7423.7492,200
May 26, 202019.8123.9019.8123.4123.41162,900
May 22, 202020.2020.3618.8819.5819.5869,600
May 21, 202020.4620.6719.5920.2720.2731,300
May 20, 202021.2821.7920.2320.8520.8573,100
May 19, 202022.4823.6918.2620.6520.65249,600
May 18, 202020.6024.9220.6022.2022.20154,600
May 15, 202016.9820.4916.9519.8019.80189,000
May 14, 202014.2216.0014.2216.0016.0080,700
May 13, 202013.9815.2513.3714.2114.21163,700
May 12, 202013.7013.8713.4613.5013.5016,500
May 11, 202013.7013.7013.3113.7013.7020,900
May 08, 202013.3513.7012.7113.6013.6027,000
May 07, 202013.2013.4412.0612.9212.9263,700
May 06, 202013.6513.6512.8813.0913.0923,700
May 05, 202013.8713.8713.2413.3013.3025,600
May 04, 202013.6313.9613.4013.7113.7138,900
May 01, 202014.0014.9713.4013.4913.49104,100
Apr 30, 202014.1914.6313.6213.7713.7729,600
Apr 29, 202013.9014.5513.6014.0014.0063,800
Apr 28, 202013.6013.9013.2513.4813.4826,900
Apr 27, 202013.1013.5113.0613.0613.0632,300
Apr 24, 202013.2513.2512.9013.0713.0713,900
Apr 23, 202013.1313.4512.4913.2313.2324,400
Apr 22, 202013.2013.2412.5112.7112.7117,300
Apr 21, 202012.5513.2511.9212.8012.8032,300
Apr 20, 202013.6013.6313.1413.3113.3122,700
Apr 17, 202012.5614.4112.4713.6113.6161,600
Apr 16, 202012.9313.6012.9313.1313.1346,700
Apr 15, 202013.1313.2512.7013.1913.1921,500
Apr 14, 202012.9213.4212.3813.2913.2962,600
Apr 13, 202012.7312.7512.1412.4512.4524,400
Apr 09, 202013.2813.7712.2912.5212.5236,100
Apr 08, 202011.1113.8211.1113.2913.29106,300
Apr 07, 202010.7511.3410.7511.1111.1119,800
Apr 06, 202010.7410.749.8110.6310.6356,700
Apr 03, 20209.7910.299.6510.2010.209,600
Apr 02, 20209.3310.259.309.679.6716,800
Apr 01, 202010.0010.419.269.679.6718,100
Mar 31, 202010.3510.6910.1510.4310.4313,000
Mar 30, 202010.6911.0410.5310.7010.7013,200
Mar 27, 20209.9110.489.8010.3010.3030,700
Mar 26, 202011.6011.6010.2310.4910.4924,200
Mar 25, 20209.9011.379.9010.6610.6642,200
Mar 24, 20209.3010.309.039.989.9837,900
Mar 23, 20208.358.898.358.838.8331,500
Mar 20, 20207.829.497.828.288.28100,000
Mar 19, 20207.437.967.137.507.5023,100
Mar 18, 20207.868.056.957.067.0632,000
Mar 17, 20207.748.877.608.588.5846,300
Mar 16, 20209.209.208.018.108.1048,100
Mar 13, 20209.9410.839.309.679.6720,900
Mar 12, 20208.729.358.379.059.0548,500
Mar 11, 202010.7010.709.079.229.2240,000
Mar 10, 202010.2511.2410.2510.6410.6414,800
Mar 09, 202011.5911.5910.0410.3210.3252,500
Mar 06, 202013.0013.0011.4011.9711.9740,400
Mar 05, 202013.4013.4012.8513.0013.0013,700
Mar 04, 202013.2113.5013.0613.3913.3919,400
Mar 03, 202012.6413.7212.6413.0213.0240,700
Mar 02, 202012.5012.9712.0212.6512.6540,700
Feb 28, 202013.0513.4711.7612.3512.3544,600
Feb 27, 202013.8113.9411.9813.2513.2578,000
Feb 26, 202015.6015.6013.7314.1114.1163,300
Feb 25, 202013.7415.5513.7415.2115.2181,400
Feb 24, 202013.0013.8712.6213.7413.7432,500
Feb 21, 202013.5914.1812.7713.6213.6293,400
Feb 20, 202012.3013.1512.1412.7212.7239,400
Feb 19, 202012.7912.7912.1412.3312.3339,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...