PW - Power REIT

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20195.805.905.805.905.903,000
Jun 25, 20195.775.775.775.775.77500
Jun 24, 20195.725.955.725.805.8013,000
Jun 21, 20195.715.715.715.715.71100
Jun 20, 20195.735.745.715.715.711,100
Jun 19, 20195.795.795.795.795.79200
Jun 18, 20195.795.795.795.795.79300
Jun 17, 20195.755.805.755.805.801,500
Jun 14, 20195.855.855.755.755.75700
Jun 13, 20195.805.805.805.805.803,700
Jun 12, 20195.985.985.805.805.802,600
Jun 11, 20196.006.005.775.925.922,100
Jun 10, 20195.746.005.515.885.8811,100
Jun 07, 20195.765.975.755.865.862,900
Jun 06, 20195.875.875.875.875.87200
Jun 05, 20195.745.745.745.745.74100
Jun 04, 20195.745.745.745.745.74400
Jun 03, 20195.986.005.815.905.9012,000
May 31, 20195.925.995.925.995.994,600
May 30, 20195.775.775.775.775.77500
May 29, 20195.746.015.746.016.01800
May 28, 20196.106.125.805.875.8711,500
May 24, 20195.856.065.856.056.053,400
May 23, 20195.876.155.855.855.854,600
May 22, 20195.895.975.895.905.90900
May 21, 20196.016.205.906.006.003,800
May 20, 20195.916.065.916.066.061,200
May 17, 20195.906.155.865.865.862,200
May 16, 20196.156.156.006.066.065,400
May 15, 20195.886.305.886.106.108,600
May 14, 20195.986.025.986.026.02600
May 13, 20196.146.145.825.825.825,200
May 10, 20196.046.055.935.965.965,400
May 09, 20196.056.226.056.066.067,200
May 08, 20196.056.065.906.066.062,400
May 07, 20196.066.065.956.036.03900
May 06, 20195.945.945.945.945.94200
May 03, 20196.066.066.046.066.062,700
May 02, 20196.056.066.006.006.001,100
May 01, 20196.056.066.046.046.041,300
Apr 30, 20196.066.186.006.026.028,700
Apr 29, 20196.066.096.066.096.09300
Apr 26, 20195.956.185.956.186.181,400
Apr 25, 20196.106.255.936.016.018,700
Apr 24, 20195.926.105.906.086.087,000
Apr 23, 20195.836.205.746.046.047,700
Apr 22, 20195.825.885.715.805.8013,400
Apr 18, 20195.835.865.805.805.807,100
Apr 17, 20195.875.925.855.855.854,900
Apr 16, 20195.956.075.895.955.952,500
Apr 15, 20196.046.115.955.955.954,100
Apr 12, 20195.855.915.835.915.913,300
Apr 11, 20195.936.185.855.855.852,200
Apr 10, 20195.845.845.845.845.84400
Apr 09, 20196.106.105.905.915.914,200
Apr 08, 20195.926.085.826.086.087,900
Apr 05, 20195.926.175.815.825.8210,800
Apr 04, 20195.916.205.915.915.9110,000
Apr 03, 20195.956.175.815.935.9314,700
Apr 02, 20195.876.395.756.036.0333,100
Apr 01, 20195.815.815.815.815.81200
Mar 29, 20196.016.016.016.016.01600
Mar 28, 20196.016.015.915.915.911,400
Mar 27, 20196.016.016.016.016.01800
Mar 26, 20195.956.335.936.016.018,000
Mar 25, 20195.926.135.836.046.0413,200
Mar 22, 20195.996.235.936.026.028,100
Mar 21, 20195.856.005.855.995.993,300
Mar 20, 20196.056.235.896.006.007,900
Mar 19, 20195.956.285.956.056.058,100
Mar 18, 20196.366.366.366.366.36100
Mar 15, 20195.996.305.925.965.967,800
Mar 14, 20196.406.405.956.176.177,200
Mar 13, 20196.236.236.236.236.23500
Mar 12, 20196.016.166.016.136.13700
Mar 11, 20195.936.275.936.096.092,100
Mar 08, 20196.076.205.926.026.023,200
Mar 07, 20196.256.266.016.106.105,200
Mar 06, 20195.956.205.956.196.193,200
Mar 05, 20195.916.275.895.905.906,900
Mar 04, 20195.896.305.896.076.0711,600
Mar 01, 20195.866.125.865.995.996,000
Feb 28, 20195.846.105.846.106.105,000
Feb 27, 20195.956.245.956.006.002,700
Feb 26, 20196.146.335.776.046.047,400
Feb 25, 20195.755.755.595.705.706,200
Feb 22, 20195.675.675.675.675.67100
Feb 21, 20195.675.675.675.675.67100
Feb 20, 20195.675.675.675.675.67400
Feb 19, 20195.675.875.675.875.87600
Feb 15, 20195.895.895.725.725.723,300
Feb 14, 20195.915.915.915.915.91300
Feb 13, 20196.016.155.925.995.992,700
Feb 12, 20195.865.975.865.915.9111,100
Feb 11, 20195.905.905.905.905.901,500
Feb 08, 20195.725.985.725.895.895,100
Feb 07, 20195.916.255.855.855.8516,600
Feb 06, 20195.425.605.425.575.579,000
Feb 05, 20195.425.445.425.445.446,400
Feb 04, 20195.495.495.475.475.472,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...