Power REIT (PW)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.4980

+0.0479

(+10.64%)

At close: 03:59PM EDT

0.4825

-0.02

(-3.11%)

After hours:

07:28PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.5300	0.5400	0.4200	0.5000	0.5000	77,500
30 Apr 2024	0.4100	0.4900	0.4100	0.4500	0.4500	48,700
29 Apr 2024	0.4300	0.4500	0.4100	0.4200	0.4200	41,500
26 Apr 2024	0.5000	0.5000	0.4000	0.4400	0.4400	145,700
25 Apr 2024	0.4800	0.5300	0.4800	0.5000	0.5000	8,300
24 Apr 2024	0.5000	0.5200	0.4800	0.5200	0.5200	17,900
23 Apr 2024	0.5000	0.5200	0.5000	0.5000	0.5000	15,500
22 Apr 2024	0.5100	0.5300	0.5000	0.5200	0.5200	10,100
19 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
18 Apr 2024	0.5100	0.5200	0.5100	0.5100	0.5100	6,600
17 Apr 2024	0.5200	0.5200	0.5100	0.5100	0.5100	4,700
16 Apr 2024	0.5200	0.5200	0.5100	0.5100	0.5100	5,700
15 Apr 2024	0.5400	0.5600	0.5200	0.5200	0.5200	6,200
12 Apr 2024	0.5200	0.5800	0.5200	0.5500	0.5500	7,500
11 Apr 2024	0.5800	0.5800	0.5100	0.5300	0.5300	5,500
10 Apr 2024	0.5600	0.5700	0.5200	0.5300	0.5300	6,500
09 Apr 2024	0.5500	0.5600	0.5100	0.5200	0.5200	8,200
08 Apr 2024	0.5000	0.5500	0.5000	0.5200	0.5200	18,000
05 Apr 2024	0.5700	0.5900	0.5400	0.5600	0.5600	25,100
04 Apr 2024	0.6500	0.6500	0.5200	0.5200	0.5200	79,600
03 Apr 2024	0.6100	0.6100	0.5800	0.5800	0.5800	15,900
02 Apr 2024	0.6900	0.6900	0.5700	0.5800	0.5800	106,400
01 Apr 2024	0.7500	0.7900	0.6200	0.6200	0.6200	32,500
28 Mar 2024	0.7700	0.8200	0.7500	0.7600	0.7600	34,500
27 Mar 2024	0.7900	0.8200	0.7700	0.7800	0.7800	56,900
26 Mar 2024	0.8000	0.8000	0.7400	0.7900	0.7900	52,300
25 Mar 2024	0.6300	0.8400	0.6300	0.7900	0.7900	135,800
22 Mar 2024	0.6000	0.6700	0.5700	0.6700	0.6700	46,400
21 Mar 2024	0.5600	0.5900	0.5600	0.5800	0.5800	7,300
20 Mar 2024	0.6000	0.6000	0.5600	0.5600	0.5600	12,000
19 Mar 2024	0.5700	0.6200	0.5700	0.6100	0.6100	6,300
18 Mar 2024	0.6300	0.6500	0.5500	0.5600	0.5600	19,600
15 Mar 2024	0.5700	0.6100	0.5600	0.6000	0.6000	6,800
14 Mar 2024	0.6000	0.6500	0.5900	0.6000	0.6000	5,500
13 Mar 2024	0.6500	0.6500	0.6100	0.6100	0.6100	5,100
12 Mar 2024	0.6100	0.6500	0.6100	0.6200	0.6200	5,000
11 Mar 2024	0.6200	0.6300	0.6100	0.6200	0.6200	7,600
08 Mar 2024	0.6000	0.6400	0.6000	0.6200	0.6200	3,900
07 Mar 2024	0.6400	0.6400	0.6100	0.6100	0.6100	10,200
06 Mar 2024	0.5800	0.6100	0.5800	0.6100	0.6100	4,300
05 Mar 2024	0.5400	0.6100	0.5400	0.5900	0.5900	13,800
04 Mar 2024	0.5800	0.6400	0.5500	0.6100	0.6100	23,700
01 Mar 2024	0.6400	0.6600	0.5900	0.6100	0.6100	40,300
29 Feb 2024	0.6300	0.6500	0.6300	0.6500	0.6500	8,600
28 Feb 2024	0.6800	0.6800	0.6000	0.6300	0.6300	105,600
27 Feb 2024	0.6300	0.6600	0.6300	0.6600	0.6600	3,300
26 Feb 2024	0.6200	0.7000	0.6200	0.6300	0.6300	3,900
23 Feb 2024	0.6200	0.6700	0.6200	0.6200	0.6200	3,800
22 Feb 2024	0.6600	0.6600	0.6200	0.6200	0.6200	8,300
21 Feb 2024	0.6100	0.6600	0.6100	0.6500	0.6500	6,900
20 Feb 2024	0.6500	0.6500	0.6000	0.6400	0.6400	11,600
16 Feb 2024	0.6300	0.6500	0.6300	0.6300	0.6300	7,900
15 Feb 2024	0.6500	0.6500	0.6300	0.6500	0.6500	19,500
14 Feb 2024	0.6200	0.6400	0.6000	0.6400	0.6400	10,700
13 Feb 2024	0.6500	0.6500	0.6000	0.6100	0.6100	12,700
12 Feb 2024	0.6200	0.6400	0.6000	0.6200	0.6200	7,300
09 Feb 2024	0.6000	0.6100	0.5800	0.6000	0.6000	5,100
08 Feb 2024	0.5700	0.6100	0.5700	0.6100	0.6100	25,900
07 Feb 2024	0.6100	0.6100	0.5800	0.5800	0.5800	2,300
06 Feb 2024	0.5700	0.5900	0.5700	0.5900	0.5900	6,500
05 Feb 2024	0.5700	0.6100	0.5700	0.5700	0.5700	8,500
02 Feb 2024	0.6000	0.6000	0.5600	0.5800	0.5800	5,300
01 Feb 2024	0.5700	0.6100	0.5600	0.5800	0.5800	5,700
31 Jan 2024	0.6300	0.6300	0.5700	0.5800	0.5800	5,900
30 Jan 2024	0.6100	0.6100	0.5900	0.6100	0.6100	4,500
29 Jan 2024	0.6300	0.6300	0.5900	0.6100	0.6100	5,400
26 Jan 2024	0.6100	0.6300	0.6100	0.6200	0.6200	11,100
25 Jan 2024	0.5700	0.6300	0.5700	0.6300	0.6300	8,200
24 Jan 2024	0.5600	0.6000	0.5600	0.6000	0.6000	11,500
23 Jan 2024	0.5700	0.5700	0.5500	0.5600	0.5600	10,100
22 Jan 2024	0.5700	0.5700	0.5500	0.5700	0.5700	8,900
19 Jan 2024	0.5500	0.5700	0.5400	0.5500	0.5500	6,300
18 Jan 2024	0.5400	0.5600	0.5400	0.5600	0.5600	22,400
17 Jan 2024	0.5600	0.5800	0.5500	0.5600	0.5600	7,900
16 Jan 2024	0.6200	0.6300	0.5500	0.5700	0.5700	25,000
12 Jan 2024	0.6400	0.6400	0.5900	0.5900	0.5900	6,500
11 Jan 2024	0.6200	0.6400	0.6000	0.6300	0.6300	1,600
10 Jan 2024	0.6300	0.6300	0.5900	0.6300	0.6300	13,700
09 Jan 2024	0.6500	0.6600	0.6200	0.6300	0.6300	21,900
08 Jan 2024	0.6000	0.6900	0.6000	0.6600	0.6600	16,700
05 Jan 2024	0.6500	0.6800	0.5800	0.6000	0.6000	24,200
04 Jan 2024	0.6300	0.6800	0.6200	0.6400	0.6400	14,800
03 Jan 2024	0.6600	0.6900	0.6400	0.6600	0.6600	10,400
02 Jan 2024	0.6300	0.6800	0.5900	0.6700	0.6700	28,800
29 Dec 2023	0.6100	0.6500	0.5400	0.6500	0.6500	85,100
28 Dec 2023	0.7200	0.7200	0.6000	0.6300	0.6300	48,400
27 Dec 2023	0.6500	0.6900	0.6200	0.6900	0.6900	52,000
26 Dec 2023	0.6000	0.7100	0.5700	0.6500	0.6500	94,300
22 Dec 2023	0.6300	0.6700	0.5700	0.5900	0.5900	97,000
21 Dec 2023	0.5400	0.7400	0.5200	0.6300	0.6300	144,100
20 Dec 2023	0.5000	0.6400	0.5000	0.5600	0.5600	35,900
19 Dec 2023	0.5500	0.5500	0.5100	0.5100	0.5100	25,400
18 Dec 2023	0.5300	0.5700	0.5100	0.5100	0.5100	17,600
15 Dec 2023	0.5100	0.5600	0.5100	0.5200	0.5200	10,200
14 Dec 2023	0.5600	0.6000	0.5000	0.5100	0.5100	25,300
13 Dec 2023	0.5200	0.5500	0.5000	0.5200	0.5200	23,800
12 Dec 2023	0.5500	0.5500	0.5000	0.5300	0.5300	14,800
11 Dec 2023	0.5500	0.5500	0.5000	0.5500	0.5500	20,100
08 Dec 2023	0.5300	0.5600	0.5300	0.5500	0.5500	8,500
07 Dec 2023	0.5700	0.5700	0.5000	0.5400	0.5400	39,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,859.10+27.20(+0.35%)

ASX 2007,596.70+26.80(+0.35%)

AUD/USD0.6539+0.0011(+0.18%)

OIL79.46+0.46(+0.58%)

GOLD2,323.40+12.40(+0.54%)

Bitcoin AUD87,574.37-4,294.66(-4.67%)

Power REIT (PW)

ALL ORDS
7,859.10
+27.20(+0.35%)

ASX 200
7,596.70
+26.80(+0.35%)

AUD/USD
0.6539
+0.0011(+0.18%)

OIL
79.46
+0.46(+0.58%)

GOLD
2,323.40
+12.40(+0.54%)

Bitcoin AUD
87,574.37
-4,294.66(-4.67%)