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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$267.10$1,209.611,670——
2020-12-30$266.90$1,208.701,260——
2020-12-29$261.20$1,182.892,070——
2020-12-28$267.70$1,212.332,960——
2020-12-24$275.70$1,248.562,630——
2020-12-23$297.50$1,347.285,350——
2020-12-22$286.00$1,295.204,190——
2020-12-21$296.10$1,340.942,630——
2020-12-18$310.50$1,406.151,140——
2020-12-17$317.80$1,439.211,200——
2020-12-16$308.90$1,398.911,490——
2020-12-15$310.50$1,406.154,380——
2020-12-14$292.10$1,322.833,060——
2020-12-11$281.50$1,274.821,360——
2020-12-10$280.90$1,272.102,610——
2020-12-09$274.50$1,243.12610——
2020-12-08$277.70$1,257.611,520——
2020-12-07$271.00$1,227.271,690——
2020-12-04$271.00$1,227.271,060——
2020-12-03$265.40$1,201.911,670——
2020-12-02$265.00$1,200.101,750——
2020-12-01$263.80$1,194.661,740——
2020-11-30$274.80$1,244.482,810——
2020-11-27$248.90$1,127.192,020——
2020-11-25$248.70$1,126.283,340——
2020-11-24$252.00$1,141.233,690——
2020-11-23$270.10$1,223.196,480——
2020-11-20$267.90$1,213.231,240——
2020-11-19$266.20$1,205.531,230——
2020-11-18$276.70$1,253.082,820——
2020-11-17$268.00$1,213.681,000——
2020-11-16$257.30$1,165.232,310——
2020-11-13$247.30$1,119.94330——
2020-11-12$248.00$1,123.112,390——
2020-11-11$247.30$1,119.94850——
2020-11-10$246.60$1,116.771,580——
2020-11-09$243.50$1,102.732,460——
2020-11-06$257.00$1,163.874,330——
2020-11-05$284.20$1,287.0510,350——
2020-11-04$241.30$1,092.772,830——
2020-11-03$244.40$1,106.811,370——
2020-11-02$239.90$1,086.433,720——
2020-10-30$235.00$1,064.244,480——
2020-10-29$231.90$1,050.2010,440——
2020-10-28$201.90$914.342,280——
2020-10-27$197.70$895.321,380——
2020-10-26$193.00$874.033,580——
2020-10-23$194.00$878.564,190——
2020-10-22$185.50$840.071,340——
2020-10-21$188.40$853.203,580——
2020-10-20$195.00$883.09730——
2020-10-19$192.60$872.22850——
2020-10-16$200.00$905.733,350——
2020-10-15$189.20$856.83660——
2020-10-14$187.00$846.861,120——
2020-10-13$199.50$903.473,910——
2020-10-12$192.50$871.773,470——
2020-10-09$191.50$867.241,190——
2020-10-08$191.20$865.881,090——
2020-10-07$186.90$846.412,290——
2020-10-06$190.10$860.904,450——
2020-10-05$197.60$894.871,020——
2020-10-02$200.00$905.734,500——
2020-10-01$195.00$883.092,660——
2020-09-30$198.20$897.581,360——
2020-09-29$206.00$932.911,340——
2020-09-28$199.20$902.111,750——
2020-09-25$191.90$869.05830——
2020-09-24$194.20$879.474,470——
2020-09-23$187.10$847.314,000——
2020-09-22$196.60$890.342,580——
2020-09-21$196.20$888.533,380——
2020-09-18$196.50$889.886,030——
2020-09-17$177.10$802.032,560——
2020-09-16$186.20$843.244,590——
2020-09-15$176.10$797.503,890——
2020-09-14$173.10$783.911,500——
2020-09-11$176.80$800.676,070——
2020-09-10$190.60$863.173,120——
2020-09-09$191.00$864.982,430——
2020-09-08$198.80$900.303,570——
2020-09-04$199.80$904.835,160——
2020-09-03$200.50$908.002,830——
2020-09-02$217.00$982.723,150——
2020-09-01$206.70$936.083,220——
2020-08-31$203.50$921.591,730——
2020-08-28$197.10$892.602,210——
2020-08-27$201.60$912.981,410——
2020-08-26$209.00$946.492,770——
2020-08-25$205.80$932.003,280——
2020-08-24$192.70$872.6811,190——
2020-08-21$217.30$984.086,870——
2020-08-20$235.60$1,066.962,360——
2020-08-19$248.20$1,124.021,300——
2020-08-18$243.90$1,104.541,500——
2020-08-17$248.30$1,124.471,720——
2020-08-14$239.00$1,082.351,870——
2020-08-13$244.50$1,107.261,350——
2020-08-12$252.50$1,143.493,210——
2020-08-11$259.50$1,175.194,100——
2020-08-10$236.00$1,068.772,190——
2020-08-07$233.80$1,058.804,070——
2020-08-06$249.40$1,129.452,650——
2020-08-05$252.50$1,143.493,130——
2020-08-04$253.90$1,149.832,220——
2020-08-03$253.50$1,148.022,040——
2020-07-31$259.70$1,176.102,910——
2020-07-30$255.60$1,157.536,060——
2020-07-29$255.40$1,156.621,070——
2020-07-28$245.80$1,113.152,340——
2020-07-27$243.70$1,103.644,600——
2020-07-24$254.50$1,152.552,010——
2020-07-23$265.20$1,201.002,360——
2020-07-22$267.50$1,211.421,200——
2020-07-21$264.10$1,196.021,680——
2020-07-20$267.50$1,211.421,900——
2020-07-17$270.00$1,222.742,850——
2020-07-16$282.40$1,278.902,550——
2020-07-15$281.50$1,274.821,430——
2020-07-14$277.70$1,257.611,950——
2020-07-13$268.50$1,215.957,360——
2020-07-10$261.80$1,185.614,800——
2020-07-09$267.90$1,213.233,110——
2020-07-08$278.70$1,262.141,970——
2020-07-07$261.50$1,184.252,860——
2020-07-06$265.90$1,204.175,460——
2020-07-02$284.00$1,286.144,070——
2020-07-01$289.40$1,310.602,990——
2020-06-30$287.50$1,301.993,060——
2020-06-29$293.90$1,330.985,240——
2020-06-26$300.00$1,358.601,390——
2020-06-25$311.10$1,408.874,440——
2020-06-24$319.20$1,445.557,360——
2020-06-23$321.70$1,456.875,330——
2020-06-22$313.90$1,421.5523,840——
2020-06-19$256.90$1,163.4214,630——
2020-06-18$257.10$1,164.3242,490——
2020-06-17$313.50$1,419.743,780——
2020-06-16$317.20$1,436.5012,980——
2020-06-15$293.70$1,330.079,210——
2020-06-12$263.50$1,193.313,620——
2020-06-11$255.80$1,158.436,990——
2020-06-10$275.60$1,248.1010,730——
2020-06-09$277.50$1,256.716,640——
2020-06-08$280.90$1,272.106,560——
2020-06-05$262.90$1,190.595,570——
2020-06-04$257.60$1,166.5913,470——
2020-06-03$263.90$1,195.126,760——
2020-06-02$249.80$1,131.264,240——
2020-06-01$252.50$1,143.499,410——
2020-05-29$233.70$1,058.354,030——
2020-05-28$232.60$1,053.373,730——
2020-05-27$237.40$1,075.119,220——
2020-05-26$234.10$1,060.1616,290——
2020-05-22$195.80$886.716,960——
2020-05-21$202.70$917.963,130——
2020-05-20$208.50$944.237,310——
2020-05-19$206.50$935.1724,960——
2020-05-18$222.00$1,005.3715,230——
2020-05-15$198.00$896.6818,900——
2020-05-14$160.00$724.598,070——
2020-05-13$142.10$643.5216,370——
2020-05-12$135.00$611.371,650——
2020-05-11$137.00$620.432,090——
2020-05-08$136.00$615.902,700——
2020-05-07$129.20$585.106,370——
2020-05-06$130.90$592.802,370——
2020-05-05$133.00$602.312,560——
2020-05-04$137.10$620.883,890——
2020-05-01$134.90$610.9210,410——
2020-04-30$137.70$623.602,960——
2020-04-29$140.00$634.016,380——
2020-04-28$134.80$610.472,690——
2020-04-27$130.60$591.443,230——
2020-04-24$130.70$591.901,390——
2020-04-23$132.30$599.142,440——
2020-04-22$127.10$575.591,730——
2020-04-21$128.00$579.673,230——
2020-04-20$133.10$602.772,270——
2020-04-17$136.10$616.356,160——
2020-04-16$131.30$594.614,670——
2020-04-15$131.90$597.332,150——
2020-04-14$132.90$601.866,260——
2020-04-13$124.50$563.822,440——
2020-04-09$125.20$566.993,610——
2020-04-08$132.90$601.8610,630——
2020-04-07$111.10$503.141,980——
2020-04-06$106.30$481.405,670——
2020-04-03$102.00$461.92960——
2020-04-02$96.70$437.921,680——
2020-04-01$96.70$437.921,810——
2020-03-31$104.30$472.341,300——
2020-03-30$107.00$484.571,320——
2020-03-27$103.00$466.453,070——
2020-03-26$104.90$475.062,420——
2020-03-25$106.60$482.764,220——
2020-03-24$99.80$451.963,790——
2020-03-23$88.30$399.883,150——
2020-03-20$82.80$374.9710,000——
2020-03-19$75.00$339.652,310——
2020-03-18$70.60$319.723,200——
2020-03-17$85.80$388.564,630——
2020-03-16$81.00$366.824,810——
2020-03-13$96.70$437.922,090——
2020-03-12$90.50$409.854,850——
2020-03-11$92.20$417.544,000——
2020-03-10$106.40$481.851,480——
2020-03-09$103.20$467.365,250——
2020-03-06$119.70$542.084,040——
2020-03-05$130.00$588.731,370——
2020-03-04$133.90$606.391,940——
2020-03-03$130.20$589.634,070——
2020-03-02$126.50$572.884,070——
2020-02-28$123.50$559.294,460——
2020-02-27$132.50$600.057,800——
2020-02-26$141.10$639.006,330——
2020-02-25$152.10$688.818,140——
2020-02-24$137.40$622.243,250——
2020-02-21$136.20$616.819,340——
2020-02-20$127.20$576.053,940——
2020-02-19$123.30$558.393,920——
2020-02-18$127.90$579.224,360——
2020-02-14$127.20$576.058,740——
2020-02-13$114.90$520.343,340——
2020-02-12$112.40$509.0218,530——
2020-02-11$109.50$495.8912,010——
2020-02-10$95.70$433.397,470——
2020-02-07$92.30$418.001,190——
2020-02-06$93.00$421.176,130——
2020-02-05$87.50$396.26860——
2020-02-04$86.10$389.921,250——
2020-02-03$84.50$382.671,210——
2020-01-31$84.60$383.131,530——
2020-01-30$84.10$380.86860——
2020-01-29$87.70$397.161,710——
2020-01-28$87.70$397.162,550——
2020-01-27$83.30$377.24750——
2020-01-24$83.50$378.141,720——
2020-01-23$85.50$387.201,440——
2020-01-22$85.60$387.65830——
2020-01-21$85.40$386.751,640——
2020-01-17$88.90$402.603,970——
2020-01-16$86.00$389.471,890——
2020-01-15$88.10$398.981,040——
2020-01-14$84.60$383.131,680——
2020-01-13$84.80$384.031,100——
2020-01-10$82.60$374.073,760——
2020-01-09$87.20$394.90550——
2020-01-08$87.40$395.81880——
2020-01-07$87.20$394.901,150——
2020-01-06$87.10$394.45850——
2020-01-03$90.00$407.58970——
2020-01-02$89.90$407.13730——