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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$90.00$407.582,320——
2019-12-30$88.90$402.601,160——
2019-12-27$88.10$398.981,550——
2019-12-26$90.50$409.851,980——
2019-12-24$91.60$414.83530——
2019-12-23$91.50$414.37480——
2019-12-20$88.60$401.241,680——
2019-12-19$90.00$407.58350——
2019-12-18$90.80$411.20530——
2019-12-17$89.20$403.961,880——
2019-12-16$90.00$407.582,740——
2019-12-13$93.20$422.071,220——
2019-12-12$90.80$411.202,840——
2019-12-11$93.00$421.172,400——
2019-12-10$95.40$432.042,930——
2019-12-09$96.80$438.384,550——
2019-12-06$93.80$424.793,800——
2019-12-05$91.80$415.732,520——
2019-12-04$88.70$401.691,700——
2019-12-03$92.60$419.362,050——
2019-12-02$94.10$426.153,190——
2019-11-29$95.20$431.132,440——
2019-11-27$96.00$434.754,210——
2019-11-26$100.60$455.5813,150——
2019-11-25$83.60$378.602,010——
2019-11-22$83.70$379.051,050——
2019-11-21$80.50$364.561,440——
2019-11-20$80.80$365.922,290——
2019-11-19$81.90$370.901,060——
2019-11-18$84.80$384.031,410——
2019-11-15$84.90$384.482,390——
2019-11-14$84.20$381.311,150——
2019-11-13$87.90$398.071,920——
2019-11-12$87.50$396.262,340——
2019-11-11$93.10$421.621,440——
2019-11-08$92.40$418.454,760——
2019-11-07$86.60$392.182,410——
2019-11-06$81.50$369.091,440——
2019-11-05$79.00$357.771,030——
2019-11-04$81.20$367.73860——
2019-11-01$83.20$376.79130——
2019-10-31$81.90$370.901,280——
2019-10-30$82.80$374.97830——
2019-10-29$81.50$369.091,160——
2019-10-28$83.00$375.88170——
2019-10-25$80.60$365.01220——
2019-10-24$82.90$375.43440——
2019-10-23$82.10$371.801,800——
2019-10-22$79.90$361.841,950——
2019-10-21$81.20$367.732,130——
2019-10-18$84.90$384.481,320——
2019-10-17$85.10$385.391,200——
2019-10-16$85.60$387.652,900——
2019-10-15$85.50$387.201,100——
2019-10-14$84.00$380.41560——
2019-10-11$86.30$390.822,490——
2019-10-10$88.60$401.241,270——
2019-10-09$92.10$417.093,550——
2019-10-08$96.90$438.83860——
2019-10-07$98.20$444.72960——
2019-10-04$96.50$437.02950——
2019-10-03$97.90$443.36340——
2019-10-02$99.30$449.701,810——
2019-10-01$100.90$456.94900——
2019-09-30$101.40$459.211,140——
2019-09-27$101.50$459.661,910——
2019-09-26$102.10$462.381,280——
2019-09-25$100.80$456.49930——
2019-09-24$98.50$446.072,180——
2019-09-23$102.30$463.283,680——
2019-09-20$99.90$452.412,900——
2019-09-19$97.80$442.905,610——
2019-09-18$100.70$456.044,210——
2019-09-17$98.40$445.621,360——
2019-09-16$99.50$450.602,000——
2019-09-13$100.00$452.876,500——
2019-09-12$99.00$448.342,650——
2019-09-11$100.20$453.772,610——
2019-09-10$94.80$429.326,460——
2019-09-09$100.90$456.945,170——
2019-09-06$95.60$432.941,550——
2019-09-05$96.50$437.02200——
2019-09-04$98.10$444.26590——
2019-09-03$96.90$438.83640——
2019-08-30$97.90$443.361,730——
2019-08-29$99.00$448.34650——
2019-08-28$100.00$452.87160——
2019-08-27$97.00$439.283,570——
2019-08-26$99.00$448.343,240——
2019-08-23$98.50$446.071,790——
2019-08-22$103.90$470.531,860——
2019-08-21$107.80$488.196,400——
2019-08-20$104.70$474.158,490——
2019-08-19$101.00$457.407,640——
2019-08-16$96.50$437.024,520——
2019-08-15$95.40$432.041,870——
2019-08-14$90.90$411.661,920——
2019-08-13$94.40$427.513,590——
2019-08-12$95.00$430.221,250——
2019-08-09$96.60$437.471,480——
2019-08-08$95.50$432.499,080——
2019-08-07$90.50$409.85620——
2019-08-06$90.30$408.942,310——
2019-08-05$87.80$397.62880——
2019-08-02$93.00$421.171,030——
2019-08-01$93.00$421.173,550——
2019-07-31$90.10$408.033,010——
2019-07-30$84.30$381.7715,650——
2019-07-29$91.60$414.832,190——
2019-07-26$92.70$419.811,060——
2019-07-25$94.70$428.872,260——
2019-07-24$95.50$432.492,420——
2019-07-23$94.10$426.156,410——
2019-07-22$94.30$427.056,520——
2019-07-19$87.50$396.264,860——
2019-07-18$87.40$395.817,060——
2019-07-17$83.10$376.338,350——
2019-07-16$76.70$347.355,420——
2019-07-15$66.40$300.701,620——
2019-07-12$59.00$267.19110——
2019-07-11$60.00$271.7280——
2019-07-10$57.60$260.8510——
2019-07-09$57.60$260.8510——
2019-07-08$58.00$262.6650——
2019-07-05$59.40$269.00180——
2019-07-03$59.00$267.190——
2019-07-02$59.00$267.19100——
2019-07-01$58.00$262.6680——
2019-06-28$58.00$262.661,030——
2019-06-27$59.00$267.190——
2019-06-26$59.00$267.19300——
2019-06-25$57.70$261.3050——
2019-06-24$58.00$262.661,300——
2019-06-21$57.10$258.5910——
2019-06-20$57.10$258.59110——
2019-06-19$57.90$262.2120——
2019-06-18$57.90$262.2130——
2019-06-17$58.00$262.66150——
2019-06-14$57.50$260.4070——
2019-06-13$58.00$262.66370——
2019-06-12$58.00$262.66260——
2019-06-11$59.20$268.10210——
2019-06-10$58.80$266.291,110——
2019-06-07$58.60$265.38290——
2019-06-06$58.70$265.8320——
2019-06-05$57.40$259.9510——
2019-06-04$57.40$259.9540——
2019-06-03$59.00$267.191,200——
2019-05-31$59.90$271.27460——
2019-05-30$57.70$261.3050——
2019-05-29$60.10$272.1780——
2019-05-28$58.70$265.831,150——
2019-05-24$60.50$273.98340——
2019-05-23$58.50$264.93460——
2019-05-22$59.00$267.1990——
2019-05-21$60.00$271.72380——
2019-05-20$60.60$274.44120——
2019-05-17$58.60$265.38220——
2019-05-16$60.60$274.44540——
2019-05-15$61.00$276.25860——
2019-05-14$60.20$272.6360——
2019-05-13$58.20$263.57520——
2019-05-10$59.60$269.91540——
2019-05-09$60.60$274.44720——
2019-05-08$60.60$274.44240——
2019-05-07$60.30$273.0890——
2019-05-06$59.40$269.0020——
2019-05-03$60.60$274.44270——
2019-05-02$60.00$271.72110——
2019-05-01$60.40$273.53130——
2019-04-30$60.20$272.63870——
2019-04-29$60.90$275.8030——
2019-04-26$61.80$279.87140——
2019-04-25$60.10$272.17870——
2019-04-24$60.80$275.34700——
2019-04-23$60.40$273.53770——
2019-04-22$58.00$262.661,340——
2019-04-18$58.00$262.66710——
2019-04-17$58.50$264.93490——
2019-04-16$59.50$269.46250——
2019-04-15$59.50$269.46410——
2019-04-12$59.10$267.64330——
2019-04-11$58.50$264.93220——
2019-04-10$58.40$264.4740——
2019-04-09$59.10$267.64420——
2019-04-08$60.80$275.34790——
2019-04-05$58.20$263.571,080——
2019-04-04$59.10$267.641,000——
2019-04-03$59.30$268.551,470——
2019-04-02$60.30$273.083,310——
2019-04-01$58.10$263.1220——
2019-03-29$60.10$272.1760——
2019-03-28$59.10$267.64140——
2019-03-27$60.10$272.1780——
2019-03-26$60.10$272.17800——
2019-03-25$60.40$273.531,320——
2019-03-22$60.20$272.63810——
2019-03-21$59.90$271.27330——
2019-03-20$60.00$271.72790——
2019-03-19$60.50$273.98810——
2019-03-18$63.60$288.0210——
2019-03-15$59.60$269.91780——
2019-03-14$61.70$279.42720——
2019-03-13$62.30$282.1450——
2019-03-12$61.30$277.6170——
2019-03-11$60.90$275.80210——
2019-03-08$60.20$272.63320——
2019-03-07$61.00$276.25520——
2019-03-06$61.90$280.32320——
2019-03-05$59.00$267.19690——
2019-03-04$60.70$274.891,160——
2019-03-01$59.90$271.27600——
2019-02-28$61.00$276.25500——
2019-02-27$60.00$271.72270——
2019-02-26$60.40$273.53740——
2019-02-25$57.00$258.13620——
2019-02-22$56.70$256.7810——
2019-02-21$56.70$256.7810——
2019-02-20$56.70$256.7840——
2019-02-19$58.70$265.8360——
2019-02-15$57.20$259.04330——
2019-02-14$59.10$267.6430——
2019-02-13$59.90$271.27270——
2019-02-12$59.10$267.641,110——
2019-02-11$59.00$267.19150——
2019-02-08$58.90$266.74510——
2019-02-07$58.50$264.931,660——
2019-02-06$55.70$252.25900——
2019-02-05$54.40$246.36640——
2019-02-04$54.70$247.72200——
2019-02-01$53.50$242.2820——
2019-01-31$54.90$248.6210——
2019-01-30$54.90$248.62210——
2019-01-29$52.30$236.85100——
2019-01-28$52.10$235.94150——
2019-01-25$51.60$233.6810——
2019-01-24$51.60$233.6830——
2019-01-23$52.30$236.8560——
2019-01-22$52.90$239.5780——
2019-01-18$52.10$235.94160——
2019-01-17$53.50$242.2820——
2019-01-16$51.50$233.23300——
2019-01-15$51.50$233.231,110——
2019-01-14$53.80$243.64110——
2019-01-11$53.70$243.1950——
2019-01-10$53.60$242.74140——
2019-01-09$54.20$245.451,210——
2019-01-08$53.80$243.6480——
2019-01-07$57.60$260.8520——
2019-01-04$55.00$249.08100——
2019-01-03$53.90$244.1060——
2019-01-02$53.40$241.8380——