PW - Power REIT

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20198.508.758.328.558.5510,512
Oct 14, 20198.598.728.368.408.405,600
Oct 11, 20198.888.888.398.638.6324,900
Oct 10, 20199.359.428.868.868.8612,700
Oct 09, 20199.609.668.779.219.2135,500
Oct 08, 20199.759.759.509.699.698,600
Oct 07, 20199.709.929.709.829.829,600
Oct 04, 20199.729.959.659.659.659,500
Oct 03, 20199.839.879.749.799.793,400
Oct 02, 201910.0710.079.649.939.9318,100
Oct 01, 201910.0010.289.9410.0910.099,000
Sep 30, 201910.1510.2910.0710.1410.1411,400
Sep 27, 201910.3010.359.8910.1510.1519,100
Sep 26, 20199.9810.299.8510.2110.2112,800
Sep 25, 20199.9310.089.8910.0810.089,300
Sep 24, 201910.0010.409.859.859.8521,800
Sep 23, 201910.1010.4310.0010.2310.2336,800
Sep 20, 20199.8410.059.809.999.9929,000
Sep 19, 201910.1010.439.709.789.7856,100
Sep 18, 20199.7510.479.7010.0710.0742,100
Sep 17, 20199.889.959.769.849.8413,600
Sep 16, 201910.1410.159.659.959.9520,000
Sep 13, 201910.0310.279.6010.0010.0065,000
Sep 12, 201910.1310.169.579.909.9026,500
Sep 11, 20199.2810.059.2810.0210.0226,100
Sep 10, 201910.2310.259.419.489.4864,600
Sep 09, 20199.7510.249.6110.0910.0951,700
Sep 06, 20199.579.719.359.569.5615,500
Sep 05, 20199.899.899.659.659.652,000
Sep 04, 20199.489.899.469.819.815,900
Sep 03, 20199.739.739.459.699.696,400
Aug 30, 20199.649.909.509.799.7917,300
Aug 29, 201910.0110.219.819.909.906,500
Aug 28, 201910.0010.009.9710.0010.001,600
Aug 27, 20199.8410.049.399.709.7035,700
Aug 26, 20199.7810.079.289.909.9032,400
Aug 23, 201910.1410.279.629.859.8517,900
Aug 22, 201910.8710.9510.3010.3910.3918,600
Aug 21, 201910.5811.2010.5810.7810.7864,000
Aug 20, 201910.1010.489.3110.4710.4784,900
Aug 19, 20199.8010.489.2110.1010.1076,400
Aug 16, 20199.559.899.319.659.6545,200
Aug 15, 20199.419.589.159.549.5418,700
Aug 14, 20199.359.468.869.099.0919,200
Aug 13, 20199.509.649.419.449.4435,900
Aug 12, 20199.509.509.229.509.5012,500
Aug 09, 20199.819.869.349.669.6614,800
Aug 08, 20199.2810.109.169.559.5590,800
Aug 07, 20199.039.208.749.059.056,200
Aug 06, 20199.099.398.889.039.0323,100
Aug 05, 20199.299.358.248.788.788,800
Aug 02, 20199.399.449.159.309.3010,300
Aug 01, 20199.399.509.219.309.3035,500
Jul 31, 20198.329.458.319.019.0130,100
Jul 30, 20199.0810.167.728.438.43156,500
Jul 29, 20199.409.759.059.169.1621,900
Jul 26, 20199.389.599.259.279.2710,600
Jul 25, 20199.519.759.059.479.4722,600
Jul 24, 20199.159.759.159.559.5524,200
Jul 23, 20199.509.759.099.419.4164,100
Jul 22, 20198.879.658.789.439.4365,200
Jul 19, 20198.829.158.308.758.7548,600
Jul 18, 20198.448.798.108.748.7470,600
Jul 17, 20197.758.447.528.318.3183,500
Jul 16, 20196.827.696.767.677.6754,200
Jul 15, 20196.006.956.006.646.6416,200
Jul 12, 20196.006.005.905.905.901,100
Jul 11, 20195.906.005.906.006.00800
Jul 10, 20195.765.765.765.765.76100
Jul 09, 20195.765.765.765.765.76100
Jul 08, 20195.745.955.745.805.80500
Jul 05, 20195.925.945.925.945.941,800
Jul 03, 20195.905.905.905.905.90-
Jul 02, 20195.905.905.905.905.901,000
Jul 01, 20195.805.805.805.805.80800
Jun 28, 20195.795.985.775.805.8010,300
Jun 27, 20195.905.905.905.905.90-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...