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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$93.00$284.97700——
2004-12-30$91.00$278.840——
2004-12-29$91.00$278.8410——
2004-12-28$90.10$276.090——
2004-12-27$90.10$276.09130——
2004-12-23$91.00$278.8430——
2004-12-22$90.10$276.09220——
2004-12-21$92.00$281.910——
2004-12-20$92.00$281.9110——
2004-12-17$92.50$283.44270——
2004-12-16$91.50$280.38120——
2004-12-15$91.10$279.15160——
2004-12-14$93.00$284.97110——
2004-12-13$92.50$283.4410——
2004-12-10$92.50$283.44120——
2004-12-09$92.00$281.91180——
2004-12-08$91.40$280.070——
2004-12-07$92.70$280.07180——
2004-12-06$92.70$280.0750——
2004-12-03$93.80$283.3940——
2004-12-02$92.60$279.7730——
2004-12-01$92.60$279.7720——
2004-11-30$92.50$279.46100——
2004-11-29$92.00$277.9510——
2004-11-26$92.10$278.2610——
2004-11-24$92.50$279.46100——
2004-11-23$92.50$279.460——
2004-11-22$92.50$279.46110——
2004-11-19$93.90$283.6920——
2004-11-18$93.00$280.98250——
2004-11-17$93.00$280.9810——
2004-11-16$92.50$279.4680——
2004-11-15$92.00$277.950——
2004-11-12$92.00$277.9540——
2004-11-11$92.00$277.950——
2004-11-10$92.00$277.9560——
2004-11-09$91.20$275.540——
2004-11-08$91.20$275.54150——
2004-11-05$91.20$275.5440——
2004-11-04$91.50$276.4440——
2004-11-03$91.50$276.44110——
2004-11-02$90.60$273.72490——
2004-11-01$90.40$273.12300——
2004-10-29$92.40$279.1650——
2004-10-28$91.00$274.9350——
2004-10-27$90.60$273.72260——
2004-10-26$93.50$282.4960——
2004-10-25$91.00$274.9330——
2004-10-22$92.00$277.950——
2004-10-21$92.00$277.9530——
2004-10-20$91.30$275.8420——
2004-10-19$91.80$277.350——
2004-10-18$91.80$277.350——
2004-10-15$91.80$277.3510——
2004-10-14$91.90$277.650——
2004-10-13$91.90$277.6570——
2004-10-12$91.40$276.140——
2004-10-11$91.40$276.1420——
2004-10-08$91.00$274.9310——
2004-10-07$90.50$273.420——
2004-10-06$90.50$273.4260——
2004-10-05$90.00$271.910——
2004-10-04$90.00$271.9120——
2004-10-01$90.00$271.91150——
2004-09-30$89.00$268.89200——
2004-09-29$90.00$271.910——
2004-09-28$90.00$271.91170——
2004-09-27$90.80$274.330——
2004-09-24$90.80$274.33150——
2004-09-23$92.00$277.950——
2004-09-22$92.00$277.9550——
2004-09-21$91.90$277.65110——
2004-09-20$93.00$280.98450——
2004-09-17$91.90$277.65210——
2004-09-16$93.00$280.9830——
2004-09-15$92.00$277.9550——
2004-09-14$93.00$280.9810——
2004-09-13$93.50$282.490——
2004-09-10$93.50$282.49270——
2004-09-09$90.50$273.42100——
2004-09-08$91.90$277.6550——
2004-09-07$92.50$275.84360——
2004-09-03$92.00$274.3570——
2004-09-02$91.50$272.860——
2004-09-01$91.50$272.86120——
2004-08-31$92.50$275.8460——
2004-08-30$91.00$271.3730——
2004-08-27$93.10$277.6370——
2004-08-26$94.50$281.80280——
2004-08-25$92.50$275.8470——
2004-08-24$92.50$275.84190——
2004-08-23$93.50$278.82100——
2004-08-20$91.20$271.9680——
2004-08-19$90.50$269.8880——
2004-08-18$92.40$275.5460——
2004-08-17$91.50$272.86240——
2004-08-16$92.00$274.35130——
2004-08-13$91.40$272.5680——
2004-08-12$92.00$274.35170——
2004-08-11$91.00$271.37230——
2004-08-10$93.00$277.330——
2004-08-09$93.00$277.33150——
2004-08-06$94.00$280.3110——
2004-08-05$94.50$281.80290——
2004-08-04$94.50$281.8040——
2004-08-03$94.50$281.80100——
2004-08-02$93.70$279.42540——
2004-07-30$94.00$280.31390——
2004-07-29$97.00$289.2630——
2004-07-28$96.40$287.4760——
2004-07-27$97.00$289.26400——
2004-07-26$96.20$286.87120——
2004-07-23$96.10$286.5750——
2004-07-22$97.20$289.85130——
2004-07-21$97.80$291.6430——
2004-07-20$96.00$286.28220——
2004-07-19$94.00$280.31650——
2004-07-16$94.00$280.31580——
2004-07-15$91.10$271.6680——
2004-07-14$92.80$276.73610——
2004-07-13$92.50$275.8430——
2004-07-12$91.10$271.6630——
2004-07-09$92.00$274.350——
2004-07-08$92.00$274.3520——
2004-07-07$91.60$273.1610——
2004-07-06$91.50$272.860——
2004-07-02$91.50$272.86160——
2004-07-01$93.00$277.33130——
2004-06-30$91.00$271.37100——
2004-06-29$93.00$277.3320——
2004-06-28$93.00$277.3360——
2004-06-25$93.00$277.33140——
2004-06-24$91.00$271.3710——
2004-06-23$90.50$269.8810——
2004-06-22$90.20$268.9880——
2004-06-21$91.40$272.56190——
2004-06-18$92.50$275.84260——
2004-06-17$92.00$274.3530——
2004-06-16$93.00$277.330——
2004-06-15$93.00$277.3330——
2004-06-14$91.50$272.8610——
2004-06-10$92.50$275.840——
2004-06-09$92.50$275.840——
2004-06-08$92.50$275.840——
2004-06-07$92.50$275.84110——
2004-06-04$92.50$275.84470——
2004-06-03$90.50$269.8850——
2004-06-02$90.10$264.81120——
2004-06-01$90.20$265.100——
2004-05-28$90.20$265.1090——
2004-05-27$90.10$264.81330——
2004-05-26$91.20$268.04230——
2004-05-25$90.50$265.980——
2004-05-24$90.50$265.9820——
2004-05-21$90.50$265.980——
2004-05-20$90.50$265.980——
2004-05-19$90.50$265.98120——
2004-05-18$92.50$271.861,440——
2004-05-17$89.90$264.220——
2004-05-14$89.90$264.2220——
2004-05-13$90.00$264.51630——
2004-05-12$87.50$257.16310——
2004-05-11$88.50$260.1060——
2004-05-10$87.80$258.05170——
2004-05-07$88.50$260.10160——
2004-05-06$88.90$261.2880——
2004-05-05$89.00$261.570——
2004-05-04$89.00$261.57170——
2004-05-03$89.60$263.34160——
2004-04-30$90.50$265.980——
2004-04-29$90.50$265.980——
2004-04-28$90.50$265.980——
2004-04-27$90.50$265.980——
2004-04-26$90.50$265.9820——
2004-04-23$89.50$263.0410——
2004-04-22$89.40$262.7570——
2004-04-21$88.10$258.93110——
2004-04-20$88.10$258.93210——
2004-04-19$88.60$260.40100——
2004-04-16$90.50$265.980——
2004-04-15$90.50$265.9810——
2004-04-14$90.00$264.510——
2004-04-13$90.00$264.5120——
2004-04-12$90.00$264.510——
2004-04-08$90.00$264.510——
2004-04-07$90.00$264.51370——
2004-04-06$90.00$264.51280——
2004-04-05$91.00$267.4590——
2004-04-02$91.50$268.92350——
2004-04-01$94.10$276.56110——
2004-03-31$94.10$276.5630——
2004-03-30$93.00$273.33280——
2004-03-29$97.50$286.55880——
2004-03-26$92.00$270.39300——
2004-03-25$90.80$266.86230——
2004-03-24$91.50$268.9220——
2004-03-23$91.50$268.9260——
2004-03-22$90.10$264.8110——
2004-03-19$90.20$265.10550——
2004-03-18$91.50$268.920——
2004-03-17$91.50$268.92180——
2004-03-16$92.20$270.9870——
2004-03-15$92.50$271.86100——
2004-03-12$90.00$264.51460——
2004-03-11$90.00$264.5160——
2004-03-10$91.00$267.45100——
2004-03-09$90.50$265.98190——
2004-03-08$90.50$265.9810——
2004-03-05$90.50$265.9840——
2004-03-04$89.60$263.34480——
2004-03-03$91.00$263.63590——
2004-03-02$90.50$262.180——
2004-03-01$90.50$262.18230——
2004-02-27$91.00$263.6310——
2004-02-26$91.00$263.63130——
2004-02-25$91.00$263.630——
2004-02-24$91.00$263.63260——
2004-02-23$90.90$263.3410——
2004-02-20$90.90$263.3410——
2004-02-19$90.90$263.34180——
2004-02-18$89.50$259.280——
2004-02-17$89.50$259.280——
2004-02-13$89.50$259.28140——
2004-02-12$90.40$261.8990——
2004-02-11$89.10$258.13150——
2004-02-10$88.50$256.39250——
2004-02-09$89.00$257.8420——
2004-02-06$89.10$258.1330——
2004-02-05$89.50$259.2820——
2004-02-04$89.80$260.150——
2004-02-03$89.80$260.15210——
2004-02-02$90.00$260.7320——
2004-01-30$90.50$262.1890——
2004-01-29$89.80$260.1510——
2004-01-28$90.00$260.73110——
2004-01-27$91.00$263.63150——
2004-01-26$90.60$262.47610——
2004-01-23$89.70$259.8680——
2004-01-22$89.10$258.1360——
2004-01-21$90.00$260.73250——
2004-01-20$90.00$260.73190——
2004-01-16$89.90$260.44380——
2004-01-15$90.00$260.73160——
2004-01-14$89.50$259.2820——
2004-01-13$89.50$259.2870——
2004-01-12$89.50$259.2810——
2004-01-09$90.00$260.7340——
2004-01-08$89.90$260.4420——
2004-01-07$89.60$259.57130——
2004-01-06$88.10$255.2370——
2004-01-05$89.00$257.84250——
2004-01-02$89.50$259.28200——