NYSE:PW | Historical Stock Price | Power REIT

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.94$18.07$66.09$241.75$884.27$3,234.421973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$53.75$53.75340——
1985-12-30$53.75$53.7530——
1985-12-27$55.00$55.0010——
1985-12-26$55.00$55.00130——
1985-12-24$52.50$52.50420——
1985-12-23$52.50$52.50130——
1985-12-20$52.50$52.5030——
1985-12-19$52.50$52.50170——
1985-12-18$52.50$52.50260——
1985-12-17$52.50$52.50400——
1985-12-16$52.50$52.50110——
1985-12-13$55.00$55.001,330——
1985-12-12$52.50$52.50240——
1985-12-11$53.75$53.75320——
1985-12-10$52.50$52.50150——
1985-12-09$52.50$52.50130——
1985-12-06$53.75$53.75320——
1985-12-05$55.00$55.0060——
1985-12-04$55.00$55.0060——
1985-12-03$55.00$55.00100——
1985-12-02$55.00$55.00470——
1985-11-29$55.00$55.00200——
1985-11-27$55.00$55.00320——
1985-11-26$53.75$53.75300——
1985-11-25$53.75$53.75340——
1985-11-22$53.75$53.75300——
1985-11-21$53.75$53.75300——
1985-11-20$53.75$53.7550——
1985-11-19$53.75$53.7520——
1985-11-18$55.00$55.0010——
1985-11-15$53.75$53.75110——
1985-11-14$52.50$52.50380——
1985-11-13$52.50$52.50320——
1985-11-12$55.00$55.00690——
1985-11-11$53.75$53.7550——
1985-11-08$53.75$53.75300——
1985-11-07$53.75$53.75440——
1985-11-06$52.50$52.500——
1985-11-05$52.50$52.500——
1985-11-04$52.50$52.500——
1985-11-01$52.50$52.50660——
1985-10-31$52.50$52.500——
1985-10-30$52.50$52.50570——
1985-10-29$52.50$52.5050——
1985-10-28$53.75$53.75270——
1985-10-25$52.50$52.50110——
1985-10-24$51.25$51.25110——
1985-10-23$52.50$52.5010——
1985-10-22$52.50$52.500——
1985-10-21$52.50$52.5020——
1985-10-18$52.50$52.5080——
1985-10-17$52.50$52.50260——
1985-10-16$55.00$55.0050——
1985-10-15$53.75$53.75230——
1985-10-14$52.50$52.500——
1985-10-11$52.50$52.5010——
1985-10-10$53.75$53.7530——
1985-10-09$53.75$53.7580——
1985-10-08$51.25$51.2530——
1985-10-07$52.50$52.5020——
1985-10-04$52.50$52.50100——
1985-10-03$52.50$52.5020——
1985-10-02$52.50$52.500——
1985-10-01$52.50$52.50110——
1985-09-30$52.50$52.5090——
1985-09-26$52.50$52.50100——
1985-09-25$52.50$52.5070——
1985-09-24$52.50$52.50170——
1985-09-23$52.50$52.50370——
1985-09-20$53.75$53.75300——
1985-09-19$53.75$53.7550——
1985-09-18$52.50$52.5010——
1985-09-17$52.50$52.50440——
1985-09-16$52.50$52.5010——
1985-09-13$53.75$53.750——
1985-09-12$53.75$53.750——
1985-09-11$53.75$53.7540——
1985-09-10$52.50$52.50110——
1985-09-09$53.75$53.7530——
1985-09-06$53.75$53.7570——
1985-09-05$53.75$53.750——
1985-09-04$53.75$53.7550——
1985-09-03$53.75$53.75760——
1985-08-30$53.75$53.7530——
1985-08-29$55.00$55.0030——
1985-08-28$56.25$56.250——
1985-08-27$56.25$56.25250——
1985-08-26$53.75$53.75270——
1985-08-23$55.00$55.0040——
1985-08-22$53.75$53.75180——
1985-08-21$56.25$56.25280——
1985-08-20$53.75$53.75150——
1985-08-19$53.75$53.7550——
1985-08-16$53.75$53.75100——
1985-08-15$55.00$55.0060——
1985-08-14$55.00$55.0030——
1985-08-13$53.75$53.7540——
1985-08-12$53.75$53.7510——
1985-08-09$55.00$55.0020——
1985-08-08$53.75$53.75210——
1985-08-07$53.75$53.7570——
1985-08-06$55.00$55.0020——
1985-08-05$55.00$55.0070——
1985-08-02$53.75$53.7550——
1985-08-01$53.75$53.75410——
1985-07-31$53.75$53.75220——
1985-07-30$52.50$52.500——
1985-07-29$52.50$52.50120——
1985-07-26$52.50$52.5050——
1985-07-25$52.50$52.500——
1985-07-24$52.50$52.5040——
1985-07-23$52.50$52.5010——
1985-07-22$52.50$52.500——
1985-07-19$52.50$52.5070——
1985-07-18$52.50$52.50250——
1985-07-17$52.50$52.50240——
1985-07-16$53.75$53.75150——
1985-07-15$53.75$53.75210——
1985-07-12$53.75$53.75160——
1985-07-11$53.75$53.7510——
1985-07-10$53.75$53.7510——
1985-07-09$53.75$53.7510——
1985-07-08$53.75$53.7570——
1985-07-05$52.50$52.50200——
1985-07-03$53.75$53.7560——
1985-07-02$52.50$52.50110——
1985-07-01$53.75$53.7530——
1985-06-28$52.50$52.5070——
1985-06-27$52.50$52.500——
1985-06-26$52.50$52.5010——
1985-06-25$53.75$53.750——
1985-06-24$53.75$53.7570——
1985-06-21$53.75$53.7570——
1985-06-20$52.50$52.5050——
1985-06-19$52.50$52.5070——
1985-06-18$52.50$52.5010——
1985-06-17$53.75$53.750——
1985-06-14$53.75$53.7560——
1985-06-13$53.75$53.75100——
1985-06-12$53.75$53.7560——
1985-06-11$53.75$53.750——
1985-06-10$53.75$53.75390——
1985-06-07$53.75$53.75130——
1985-06-06$52.50$52.5010——
1985-06-05$52.50$52.50160——
1985-06-04$53.75$53.75350——
1985-06-03$55.00$55.00380——
1985-05-31$53.75$53.7560——
1985-05-30$53.75$53.7560——
1985-05-29$53.75$53.75170——
1985-05-28$53.75$53.7520——
1985-05-24$55.00$55.0040——
1985-05-23$53.75$53.7590——
1985-05-22$55.00$55.00190——
1985-05-21$55.00$55.00490——
1985-05-20$55.00$55.00350——
1985-05-17$55.00$55.000——
1985-05-16$55.00$55.00150——
1985-05-15$56.25$56.25160——
1985-05-14$53.75$53.7520——
1985-05-13$53.75$53.7530——
1985-05-10$53.75$53.7510——
1985-05-09$55.00$55.0090——
1985-05-08$55.00$55.0020——
1985-05-07$55.00$55.000——
1985-05-06$55.00$55.0040——
1985-05-03$56.25$56.2510——
1985-05-02$55.00$55.0040——
1985-05-01$55.00$55.0020——
1985-04-30$55.00$55.00170——
1985-04-29$57.50$57.50190——
1985-04-26$56.25$56.250——
1985-04-25$56.25$56.2530——
1985-04-24$56.25$56.25410——
1985-04-23$56.25$56.2510——
1985-04-22$57.50$57.50280——
1985-04-19$57.50$57.50340——
1985-04-18$57.50$57.50180——
1985-04-17$57.50$57.50130——
1985-04-16$58.75$58.75200——
1985-04-15$55.00$55.0070——
1985-04-12$56.25$56.25100——
1985-04-11$55.00$55.0020——
1985-04-10$56.25$56.2540——
1985-04-09$56.25$56.251,100——
1985-04-08$53.75$53.7590——
1985-04-04$52.50$52.50130——
1985-04-03$53.75$53.7520——
1985-04-02$55.00$55.000——
1985-04-01$55.00$55.00140——
1985-03-29$55.00$55.00130——
1985-03-28$52.50$52.50160——
1985-03-27$53.75$53.75150——
1985-03-26$52.50$52.501,280——
1985-03-25$53.75$53.75310——
1985-03-22$53.75$53.7510——
1985-03-21$55.00$55.0070——
1985-03-20$53.75$53.7550——
1985-03-19$53.75$53.75400——
1985-03-18$55.00$55.0030——
1985-03-15$53.75$53.7510——
1985-03-14$55.00$55.00110——
1985-03-13$53.75$53.7550——
1985-03-12$53.75$53.750——
1985-03-11$53.75$53.7520——
1985-03-08$55.00$55.0050——
1985-03-07$55.00$55.00140——
1985-03-06$53.75$53.7580——
1985-03-05$56.25$56.2510——
1985-03-04$56.25$56.2560——
1985-03-01$53.75$53.7560——
1985-02-28$53.75$53.75150——
1985-02-27$55.00$55.0020——
1985-02-26$56.25$56.25110——
1985-02-25$53.75$53.7590——
1985-02-22$52.50$52.5030——
1985-02-21$53.75$53.75680——
1985-02-20$53.75$53.7590——
1985-02-19$53.75$53.75280——
1985-02-15$53.75$53.75100——
1985-02-14$52.50$52.5090——
1985-02-13$53.75$53.750——
1985-02-12$53.75$53.75340——
1985-02-11$55.00$55.0080——
1985-02-08$53.75$53.7530——
1985-02-07$55.00$55.0040——
1985-02-06$55.00$55.00220——
1985-02-05$55.00$55.0050——
1985-02-04$55.00$55.00150——
1985-02-01$53.75$53.7560——
1985-01-31$53.75$53.75120——
1985-01-30$56.25$56.2580——
1985-01-29$56.25$56.250——
1985-01-28$56.25$56.25260——
1985-01-25$57.50$57.5020——
1985-01-24$56.25$56.2560——
1985-01-23$58.75$58.75230——
1985-01-22$57.50$57.50130——
1985-01-21$56.25$56.25470——
1985-01-18$55.00$55.00260——
1985-01-17$52.50$52.5010——
1985-01-16$52.50$52.5020——
1985-01-15$53.75$53.75140——
1985-01-14$52.50$52.50100——
1985-01-11$52.50$52.50130——
1985-01-10$52.50$52.5040——
1985-01-09$52.50$52.50180——
1985-01-08$53.75$53.75150——
1985-01-07$55.00$55.000——
1985-01-04$55.00$55.000——
1985-01-03$55.00$55.00210——
1985-01-02$52.50$52.5070——