Power REIT (MD) Common Stock (PW)
1.0200
-0.0700 (-6.42%)
NYSE · Last Trade: Apr 6th, 1:25 PM EDT
Historical Prices For Power REIT (MD) Common Stock (PW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.00 | 1.08 | 1.00 | 1.02 | 23,009 | 1.02 |
| 4/03/2025 | 1.14 | 1.15 | 1.08 | 1.09 | 19,549 | 1.09 |
| 4/02/2025 | 1.13 | 1.21 | 1.11 | 1.12 | 10,383 | 1.12 |
| 4/01/2025 | 1.12 | 1.14 | 1.09 | 1.12 | 12,547 | 1.12 |
| 3/31/2025 | 1.15 | 1.15 | 1.11 | 1.12 | 13,553 | 1.12 |
| 3/28/2025 | 1.19 | 1.20 | 1.15 | 1.16 | 22,498 | 1.16 |
| 3/27/2025 | 1.17 | 1.22 | 1.15 | 1.19 | 20,524 | 1.19 |
| 3/26/2025 | 1.12 | 1.20 | 1.12 | 1.18 | 14,596 | 1.18 |
| 3/25/2025 | 1.17 | 1.17 | 1.11 | 1.17 | 20,111 | 1.17 |
| 3/24/2025 | 1.25 | 1.25 | 1.16 | 1.17 | 17,905 | 1.17 |
| 3/21/2025 | 1.19 | 1.20 | 1.17 | 1.19 | 26,220 | 1.19 |
| 3/20/2025 | 1.15 | 1.20 | 1.14 | 1.19 | 31,001 | 1.19 |
| 3/19/2025 | 1.11 | 1.14 | 1.09 | 1.14 | 8,144 | 1.14 |
| 3/18/2025 | 1.14 | 1.14 | 1.09 | 1.13 | 11,046 | 1.13 |
| 3/17/2025 | 1.13 | 1.14 | 1.08 | 1.14 | 9,523 | 1.14 |
| 3/14/2025 | 1.10 | 1.14 | 1.07 | 1.12 | 46,601 | 1.12 |
| 3/13/2025 | 1.10 | 1.12 | 1.08 | 1.10 | 12,826 | 1.10 |
| 3/12/2025 | 1.07 | 1.12 | 1.07 | 1.12 | 6,728 | 1.12 |
| 3/11/2025 | 1.06 | 1.11 | 1.04 | 1.07 | 7,915 | 1.07 |
| 3/10/2025 | 1.10 | 1.10 | 1.03 | 1.06 | 24,555 | 1.06 |
| 3/07/2025 | 1.03 | 1.13 | 1.03 | 1.13 | 50,721 | 1.13 |
| 3/06/2025 | 1.06 | 1.08 | 1.03 | 1.05 | 12,046 | 1.05 |
| 3/05/2025 | 1.09 | 1.13 | 1.03 | 1.05 | 46,810 | 1.05 |
| 3/04/2025 | 1.05 | 1.12 | 1.01 | 1.09 | 57,796 | 1.09 |
| 3/03/2025 | 1.09 | 1.13 | 1.03 | 1.05 | 58,548 | 1.05 |
| 2/28/2025 | 1.13 | 1.16 | 1.11 | 1.15 | 18,467 | 1.15 |
| 2/27/2025 | 1.23 | 1.27 | 1.09 | 1.14 | 71,612 | 1.14 |
| 2/26/2025 | 1.07 | 1.35 | 1.06 | 1.25 | 481,482 | 1.25 |
| 2/25/2025 | 1.12 | 1.14 | 1.06 | 1.08 | 39,997 | 1.08 |
| 2/24/2025 | 1.08 | 1.11 | 1.05 | 1.11 | 38,401 | 1.11 |
| 2/21/2025 | 1.09 | 1.12 | 1.08 | 1.08 | 26,085 | 1.08 |
| 2/20/2025 | 1.14 | 1.14 | 1.10 | 1.12 | 26,150 | 1.12 |
| 2/19/2025 | 1.17 | 1.17 | 1.08 | 1.15 | 53,863 | 1.15 |
| 2/18/2025 | 1.15 | 1.18 | 1.12 | 1.17 | 60,439 | 1.17 |
| 2/14/2025 | 1.13 | 1.19 | 1.12 | 1.15 | 21,811 | 1.15 |
| 2/13/2025 | 1.15 | 1.17 | 1.08 | 1.13 | 36,809 | 1.13 |
| 2/12/2025 | 1.19 | 1.19 | 1.09 | 1.16 | 21,272 | 1.16 |
| 2/11/2025 | 1.21 | 1.22 | 1.11 | 1.19 | 97,939 | 1.19 |
| 2/10/2025 | 1.15 | 1.22 | 1.15 | 1.21 | 34,038 | 1.21 |
| 2/07/2025 | 1.24 | 1.25 | 1.16 | 1.16 | 38,132 | 1.16 |
| 2/06/2025 | 1.30 | 1.30 | 1.21 | 1.22 | 16,412 | 1.22 |
| 2/05/2025 | 1.25 | 1.35 | 1.20 | 1.29 | 97,610 | 1.29 |
| 2/04/2025 | 1.18 | 1.26 | 1.18 | 1.25 | 18,077 | 1.25 |
| 2/03/2025 | 1.23 | 1.24 | 1.16 | 1.18 | 34,940 | 1.18 |
| 1/31/2025 | 1.24 | 1.36 | 1.24 | 1.27 | 116,869 | 1.27 |
| 1/30/2025 | 1.17 | 1.26 | 1.17 | 1.24 | 73,968 | 1.24 |
| 1/29/2025 | 1.21 | 1.24 | 1.18 | 1.23 | 30,463 | 1.23 |
| 1/28/2025 | 1.21 | 1.21 | 1.15 | 1.20 | 15,343 | 1.20 |
| 1/27/2025 | 1.22 | 1.26 | 1.18 | 1.21 | 28,214 | 1.21 |
| 1/24/2025 | 1.15 | 1.22 | 1.15 | 1.21 | 26,439 | 1.21 |
| 1/23/2025 | 1.16 | 1.19 | 1.11 | 1.16 | 30,434 | 1.16 |
| 1/22/2025 | 1.24 | 1.25 | 1.16 | 1.18 | 45,947 | 1.18 |
| 1/21/2025 | 1.21 | 1.26 | 1.20 | 1.22 | 39,223 | 1.22 |
| 1/17/2025 | 1.22 | 1.24 | 1.19 | 1.20 | 20,902 | 1.20 |
| 1/16/2025 | 1.19 | 1.21 | 1.16 | 1.20 | 36,277 | 1.20 |
| 1/15/2025 | 1.20 | 1.25 | 1.15 | 1.19 | 75,111 | 1.19 |
| 1/14/2025 | 1.23 | 1.29 | 1.12 | 1.19 | 76,389 | 1.19 |
| 1/13/2025 | 1.33 | 1.33 | 1.11 | 1.22 | 58,817 | 1.22 |
| 1/10/2025 | 1.30 | 1.35 | 1.26 | 1.33 | 23,713 | 1.33 |
| 1/08/2025 | 1.50 | 1.50 | 1.28 | 1.30 | 125,425 | 1.30 |
| 1/07/2025 | 1.51 | 1.61 | 1.44 | 1.49 | 275,994 | 1.49 |
| 1/06/2025 | 1.38 | 1.53 | 1.31 | 1.51 | 216,552 | 1.51 |