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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$99.00$444.06880——
2012-12-28$101.10$453.48390——
2012-12-27$102.50$459.76370——
2012-12-26$100.10$448.99280——
2012-12-24$99.60$446.7550——
2012-12-21$99.50$446.3080——
2012-12-20$102.50$459.76270——
2012-12-19$99.70$447.20110——
2012-12-18$100.00$448.54360——
2012-12-17$100.30$449.89110——
2012-12-14$103.50$464.24900——
2012-12-13$102.00$457.51220——
2012-12-12$100.00$448.54840——
2012-12-11$101.50$455.272,960——
2012-12-10$92.00$412.662,240——
2012-12-07$83.00$372.29440——
2012-12-06$82.40$369.60240——
2012-12-05$80.60$361.52340——
2012-12-04$81.60$366.01150——
2012-12-03$81.50$365.56110——
2012-11-30$81.00$363.32490——
2012-11-29$81.30$364.66220——
2012-11-28$82.40$369.60320——
2012-11-27$79.60$357.041,630——
2012-11-26$75.50$338.65240——
2012-11-23$77.00$345.380——
2012-11-21$77.00$345.38290——
2012-11-20$77.50$347.62120——
2012-11-19$76.80$344.48150——
2012-11-16$77.50$347.6270——
2012-11-15$77.20$346.27200——
2012-11-14$77.50$347.62140——
2012-11-13$76.50$343.13160——
2012-11-12$79.40$356.1430——
2012-11-09$77.00$345.3880——
2012-11-08$78.70$353.00260——
2012-11-07$76.90$344.9340——
2012-11-06$78.00$349.86220——
2012-11-05$78.00$349.86100——
2012-11-02$76.50$343.130——
2012-11-01$76.50$343.130——
2012-10-31$76.50$343.13360——
2012-10-26$77.60$348.07570——
2012-10-25$77.10$345.83460——
2012-10-24$77.10$345.83370——
2012-10-23$80.00$358.83780——
2012-10-22$79.90$358.39610——
2012-10-19$79.50$356.5910——
2012-10-18$80.00$358.83150——
2012-10-17$77.00$345.3890——
2012-10-16$79.50$356.590——
2012-10-15$79.50$356.5950——
2012-10-12$79.80$357.94230——
2012-10-11$77.40$347.1750——
2012-10-10$73.80$331.0270——
2012-10-09$80.80$362.4210——
2012-10-08$79.20$355.25150——
2012-10-05$76.10$341.34490——
2012-10-04$71.60$321.16530——
2012-10-03$74.50$334.16160——
2012-10-02$75.00$336.410——
2012-10-01$75.00$336.41890——
2012-09-28$72.50$325.19200——
2012-09-27$71.30$319.81210——
2012-09-26$70.50$316.22180——
2012-09-25$72.00$322.95150——
2012-09-24$72.30$324.30380——
2012-09-21$74.00$331.92200——
2012-09-20$73.00$327.4480——
2012-09-19$73.40$324.74340——
2012-09-18$73.00$322.97100——
2012-09-17$73.00$322.970——
2012-09-14$73.00$322.97260——
2012-09-13$73.70$326.07400——
2012-09-12$73.90$326.96190——
2012-09-11$73.70$326.07700——
2012-09-10$70.50$311.91780——
2012-09-07$71.40$315.900——
2012-09-06$71.40$315.90240——
2012-09-05$71.50$316.34500——
2012-09-04$71.10$314.57890——
2012-08-31$74.00$327.401,110——
2012-08-30$74.00$327.4010——
2012-08-29$74.50$329.61100——
2012-08-28$75.90$335.8180——
2012-08-27$75.00$331.820——
2012-08-24$75.00$331.8290——
2012-08-23$75.20$332.710——
2012-08-22$75.20$332.7140——
2012-08-21$75.20$332.7150——
2012-08-20$75.50$334.0410——
2012-08-17$77.50$342.88210——
2012-08-16$77.50$342.8850——
2012-08-15$77.50$342.880——
2012-08-14$77.50$342.8880——
2012-08-13$79.60$352.18140——
2012-08-10$75.30$333.15170——
2012-08-09$76.50$338.46430——
2012-08-08$77.50$342.88270——
2012-08-07$77.60$343.334,990——
2012-08-06$80.00$353.94170——
2012-08-03$80.30$355.27100——
2012-08-02$81.50$360.5890——
2012-08-01$80.00$353.94520——
2012-07-31$80.30$355.27520——
2012-07-30$81.00$358.37900——
2012-07-27$81.50$360.58220——
2012-07-26$84.30$372.97270——
2012-07-25$87.30$386.2420——
2012-07-24$89.90$397.75110——
2012-07-23$87.50$387.131,240——
2012-07-20$86.90$384.47170——
2012-07-19$90.00$398.191,450——
2012-07-18$81.60$361.02450——
2012-07-17$80.50$356.1640——
2012-07-16$80.20$354.83350——
2012-07-13$81.50$360.58220——
2012-07-12$81.50$360.58210——
2012-07-11$81.90$362.35110——
2012-07-10$81.40$360.14180——
2012-07-09$81.80$361.91400——
2012-07-06$82.00$362.79260——
2012-07-05$81.20$359.25210——
2012-07-03$81.50$360.580——
2012-07-02$81.50$360.58170——
2012-06-29$82.00$362.79190——
2012-06-28$82.10$363.24120——
2012-06-27$83.60$369.8730——
2012-06-26$82.50$365.01970——
2012-06-25$83.60$369.87220——
2012-06-22$85.80$379.61660——
2012-06-21$87.90$388.90390——
2012-06-20$87.20$381.38290——
2012-06-19$87.50$382.69220——
2012-06-18$87.50$382.69240——
2012-06-15$87.70$383.56180——
2012-06-14$81.60$356.88240——
2012-06-13$80.60$352.511,080——
2012-06-12$87.50$382.6940——
2012-06-11$87.50$382.69450——
2012-06-08$89.50$391.43320——
2012-06-07$91.10$398.431,310——
2012-06-06$89.10$389.69440——
2012-06-05$89.50$391.43530——
2012-06-04$88.10$385.31730——
2012-06-01$89.40$391.00160——
2012-05-31$89.50$391.43720——
2012-05-30$87.00$380.50860——
2012-05-29$82.30$359.952,140——
2012-05-25$77.00$336.771,300——
2012-05-24$71.50$312.711,560——
2012-05-23$78.80$344.641,950——
2012-05-22$69.10$302.213,490——
2012-05-21$87.00$380.502,510——
2012-05-18$91.30$399.312,700——
2012-05-17$93.70$409.801,360——
2012-05-16$93.50$408.93100——
2012-05-15$93.40$408.4950——
2012-05-14$93.40$408.49800——
2012-05-11$94.30$412.43140——
2012-05-10$98.50$430.80450——
2012-05-09$98.40$430.36290——
2012-05-08$96.20$420.74470——
2012-05-07$101.10$442.17930——
2012-05-04$95.20$416.360——
2012-05-03$95.20$416.361,850——
2012-05-02$93.10$407.1840——
2012-05-01$92.00$402.37350——
2012-04-30$92.00$402.37150——
2012-04-27$92.20$403.24560——
2012-04-26$91.50$400.18190——
2012-04-25$90.10$394.06520——
2012-04-24$90.50$395.81330——
2012-04-23$91.00$398.001,130——
2012-04-20$92.50$404.56890——
2012-04-19$93.00$406.7440——
2012-04-18$93.30$408.0580——
2012-04-17$93.00$406.7460——
2012-04-16$94.60$413.7420——
2012-04-13$94.20$411.99470——
2012-04-12$94.00$411.1250——
2012-04-11$93.70$409.80370——
2012-04-10$94.60$413.74170——
2012-04-09$95.50$417.68150——
2012-04-05$96.10$420.30100——
2012-04-04$95.00$415.49440——
2012-04-03$94.50$413.30110——
2012-04-02$94.10$411.5570——
2012-03-30$96.00$419.86280——
2012-03-29$93.90$410.6840——
2012-03-28$92.80$405.87610——
2012-03-27$94.60$413.7430——
2012-03-26$94.10$411.55200——
2012-03-23$95.30$416.8050——
2012-03-22$95.40$417.241,200——
2012-03-21$95.00$415.491,230——
2012-03-20$94.50$413.3090——
2012-03-19$95.00$415.49320——
2012-03-16$95.40$417.24160——
2012-03-15$96.40$421.61220——
2012-03-14$98.00$424.24240——
2012-03-13$99.00$428.57320——
2012-03-12$99.40$430.30120——
2012-03-09$99.00$428.57250——
2012-03-08$98.10$424.67280——
2012-03-07$98.80$427.70100——
2012-03-06$98.70$427.27600——
2012-03-05$100.50$435.06290——
2012-03-02$100.00$432.89440——
2012-03-01$98.50$426.400——
2012-02-29$98.50$426.40410——
2012-02-28$99.30$429.86240——
2012-02-27$100.00$432.89420——
2012-02-24$100.30$434.19910——
2012-02-23$99.60$431.16330——
2012-02-22$96.00$415.581,790——
2012-02-21$95.00$411.252,190——
2012-02-17$96.00$415.58560——
2012-02-16$96.00$415.581,380——
2012-02-15$96.00$415.58840——
2012-02-14$97.00$419.91800——
2012-02-13$98.50$426.40890——
2012-02-10$98.00$424.243,530——
2012-02-09$103.00$445.88230——
2012-02-08$105.00$454.54290——
2012-02-07$103.00$445.88470——
2012-02-06$104.00$450.21280——
2012-02-03$105.20$455.41150——
2012-02-02$103.60$448.48520——
2012-02-01$103.00$445.88350——
2012-01-31$105.00$454.5460——
2012-01-30$106.30$460.17210——
2012-01-27$106.90$462.76170——
2012-01-26$107.60$465.79290——
2012-01-25$103.40$447.61160——
2012-01-24$106.00$458.87130——
2012-01-23$104.60$452.8160——
2012-01-20$104.00$450.21450——
2012-01-19$104.00$450.21780——
2012-01-18$106.90$462.76120——
2012-01-17$110.60$478.78190——
2012-01-13$110.00$476.181,150——
2012-01-12$109.80$475.32430——
2012-01-11$110.70$479.21140——
2012-01-10$113.50$491.34250——
2012-01-09$115.30$499.13280——
2012-01-06$112.60$487.44610——
2012-01-05$110.90$480.081,280——
2012-01-04$110.20$477.05210——
2012-01-03$113.40$490.90480——