Power REIT (MD) Common Stock (PW)
1.0000
+0.1378 (15.98%)
NYSE · Last Trade: Sep 7th, 8:30 AM EDT
Historical Prices For Power REIT (MD) Common Stock (PW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 0.87 | 1.05 | 0.84 | 1.00 | 252,487 | 1.00 |
| 9/04/2025 | 0.94 | 0.95 | 0.82 | 0.86 | 53,402 | 0.86 |
| 9/03/2025 | 1.04 | 1.04 | 0.92 | 0.95 | 55,158 | 0.95 |
| 9/02/2025 | 1.17 | 1.17 | 1.01 | 1.04 | 105,167 | 1.04 |
| 8/29/2025 | 1.21 | 1.27 | 1.14 | 1.15 | 173,230 | 1.15 |
| 8/28/2025 | 1.67 | 1.96 | 1.10 | 1.18 | 1,380,462 | 1.18 |
| 8/27/2025 | 1.45 | 1.63 | 1.45 | 1.63 | 109,069 | 1.63 |
| 8/26/2025 | 1.41 | 1.51 | 1.41 | 1.46 | 20,437 | 1.46 |
| 8/25/2025 | 1.49 | 1.56 | 1.41 | 1.45 | 35,848 | 1.45 |
| 8/22/2025 | 1.43 | 1.54 | 1.43 | 1.51 | 79,362 | 1.51 |
| 8/21/2025 | 1.47 | 1.48 | 1.38 | 1.45 | 32,123 | 1.45 |
| 8/20/2025 | 1.36 | 1.48 | 1.32 | 1.46 | 103,728 | 1.46 |
| 8/19/2025 | 1.33 | 1.40 | 1.31 | 1.33 | 85,959 | 1.33 |
| 8/18/2025 | 1.30 | 1.33 | 1.21 | 1.33 | 94,893 | 1.33 |
| 8/15/2025 | 1.64 | 1.68 | 1.17 | 1.20 | 279,847 | 1.20 |
| 8/14/2025 | 1.60 | 1.70 | 1.55 | 1.65 | 181,689 | 1.65 |
| 8/13/2025 | 1.54 | 1.68 | 1.53 | 1.57 | 127,833 | 1.57 |
| 8/12/2025 | 1.44 | 1.62 | 1.43 | 1.57 | 226,587 | 1.57 |
| 8/11/2025 | 1.30 | 1.55 | 1.30 | 1.45 | 223,553 | 1.45 |
| 8/08/2025 | 1.34 | 1.38 | 1.30 | 1.35 | 24,588 | 1.35 |
| 8/07/2025 | 1.34 | 1.37 | 1.33 | 1.36 | 43,975 | 1.36 |
| 8/06/2025 | 1.29 | 1.37 | 1.27 | 1.35 | 76,269 | 1.35 |
| 8/05/2025 | 1.18 | 1.34 | 1.17 | 1.33 | 103,468 | 1.33 |
| 8/04/2025 | 1.18 | 1.18 | 1.16 | 1.17 | 17,611 | 1.17 |
| 8/01/2025 | 1.19 | 1.19 | 1.17 | 1.19 | 4,965 | 1.19 |
| 7/31/2025 | 1.18 | 1.21 | 1.18 | 1.19 | 5,910 | 1.19 |
| 7/30/2025 | 1.20 | 1.20 | 1.18 | 1.19 | 12,002 | 1.19 |
| 7/29/2025 | 1.15 | 1.23 | 1.15 | 1.18 | 35,532 | 1.18 |
| 7/28/2025 | 1.15 | 1.17 | 1.14 | 1.15 | 17,345 | 1.15 |
| 7/25/2025 | 1.16 | 1.17 | 1.15 | 1.17 | 3,065 | 1.17 |
| 7/24/2025 | 1.17 | 1.22 | 1.14 | 1.17 | 26,501 | 1.17 |
| 7/23/2025 | 1.18 | 1.20 | 1.16 | 1.19 | 19,669 | 1.19 |
| 7/22/2025 | 1.17 | 1.23 | 1.16 | 1.18 | 19,162 | 1.18 |
| 7/21/2025 | 1.16 | 1.19 | 1.16 | 1.18 | 10,332 | 1.18 |
| 7/18/2025 | 1.23 | 1.23 | 1.15 | 1.19 | 17,702 | 1.19 |
| 7/17/2025 | 1.23 | 1.26 | 1.19 | 1.21 | 37,694 | 1.21 |
| 7/16/2025 | 1.17 | 1.23 | 1.17 | 1.21 | 57,404 | 1.21 |
| 7/15/2025 | 1.18 | 1.18 | 1.15 | 1.17 | 11,400 | 1.17 |
| 7/14/2025 | 1.13 | 1.19 | 1.13 | 1.17 | 48,002 | 1.17 |
| 7/11/2025 | 1.13 | 1.13 | 1.12 | 1.13 | 9,442 | 1.13 |
| 7/10/2025 | 1.09 | 1.18 | 1.09 | 1.14 | 172,845 | 1.14 |
| 7/09/2025 | 1.13 | 1.13 | 1.10 | 1.12 | 7,106 | 1.12 |
| 7/08/2025 | 1.11 | 1.12 | 1.11 | 1.12 | 8,279 | 1.12 |
| 7/07/2025 | 1.15 | 1.15 | 1.09 | 1.12 | 7,732 | 1.12 |
| 7/03/2025 | 1.12 | 1.15 | 1.12 | 1.14 | 5,196 | 1.14 |
| 7/02/2025 | 1.09 | 1.13 | 1.09 | 1.12 | 6,692 | 1.12 |
| 7/01/2025 | 1.08 | 1.11 | 1.08 | 1.09 | 8,866 | 1.09 |
| 6/30/2025 | 1.14 | 1.14 | 1.08 | 1.08 | 3,948 | 1.08 |
| 6/27/2025 | 1.11 | 1.11 | 1.09 | 1.11 | 7,958 | 1.11 |
| 6/26/2025 | 1.11 | 1.15 | 1.09 | 1.10 | 6,489 | 1.10 |
| 6/25/2025 | 1.11 | 1.12 | 1.11 | 1.11 | 5,215 | 1.11 |
| 6/24/2025 | 1.10 | 1.11 | 1.09 | 1.11 | 10,888 | 1.11 |
| 6/23/2025 | 1.11 | 1.13 | 1.10 | 1.10 | 12,609 | 1.10 |
| 6/20/2025 | 1.15 | 1.15 | 1.12 | 1.14 | 3,153 | 1.14 |
| 6/18/2025 | 1.12 | 1.13 | 1.12 | 1.13 | 6,215 | 1.13 |
| 6/17/2025 | 1.13 | 1.14 | 1.11 | 1.13 | 8,895 | 1.13 |
| 6/16/2025 | 1.13 | 1.14 | 1.11 | 1.13 | 9,909 | 1.13 |
| 6/13/2025 | 1.14 | 1.15 | 1.13 | 1.14 | 7,306 | 1.14 |
| 6/12/2025 | 1.14 | 1.15 | 1.12 | 1.15 | 27,411 | 1.15 |
| 6/11/2025 | 1.18 | 1.18 | 1.14 | 1.16 | 12,097 | 1.16 |
| 6/10/2025 | 1.15 | 1.18 | 1.14 | 1.17 | 11,682 | 1.17 |
| 6/09/2025 | 1.16 | 1.16 | 1.13 | 1.16 | 15,263 | 1.16 |