Power REIT (MD) Common Stockのデータ

Power REIT (MD) Common Stockの基本情報

名前 Power REIT (MD) Common Stock
ティッカー PW
国 United States
上場年 nan
セクター Consumer Services

Power REIT (MD) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.95 45.91 46.05 48.57 117500.0 48.57
2021-02-12 46.21 36.36 37.05 43.78 165200.0 43.78
2021-02-11 36.98 34.68 35.1 35.89 59300.0 35.89
2021-02-10 38.89 33.95 37.61 34.0 78800.0 34.0
2021-02-09 38.4 36.63 37.4 36.63 34600.0 36.63
2021-02-08 41.21 35.8 39.53 38.69 76900.0 38.69
2021-02-05 36.5 34.44 35.7 34.44 37800.0 34.44
2021-02-04 39.1 35.07 38.5 35.07 64200.0 35.07
2021-02-03 39.65 37.5 37.5 37.77 45900.0 37.77
2021-02-02 39.2 37.3 38.78 38.0 21600.0 38.0
2021-02-01 39.4 37.32 38.0 37.81 45400.0 37.81
2021-01-29 39.15 35.59 37.0 37.75 62000.0 37.75
2021-01-28 33.41 31.24 31.24 33.41 20300.0 33.41
2021-01-27 32.14 30.52 32.05 30.57 47900.0 30.57
2021-01-26 36.0 32.02 32.85 32.18 41100.0 32.18
2021-01-25 34.12 32.0 32.0 33.04 52000.0 33.04
2021-01-22 32.18 28.47 28.47 31.58 39200.0 31.58
2021-01-21 30.44 29.05 30.3 29.26 69500.0 29.26
2021-01-20 33.7 30.42 33.5 30.42 48200.0 30.42
2021-01-19 35.93 32.95 35.59 32.95 34900.0 32.95
2021-01-15 36.13 34.59 35.75 35.43 17400.0 35.43
2021-01-14 40.5 32.0 39.75 35.75 179300.0 35.75
2021-01-13 39.98 38.26 39.72 39.1 16400.0 39.1
2021-01-12 42.1 38.56 40.34 39.98 22800.0 39.98
2021-01-11 40.35 38.15 40.35 39.84 22300.0 39.84
2021-01-08 43.0 39.0 43.0 40.0 29300.0 40.0
2021-01-07 41.95 39.92 40.0 41.49 58300.0 41.49
2021-01-06 41.8 36.5 37.91 40.0 111400.0 40.0
2021-01-05 35.77 30.31 31.32 35.03 110900.0 35.03
2021-01-04 29.75 26.7 26.99 28.5 61700.0 28.5
2020-12-31 26.89 26.2 26.86 26.71 16700.0 26.71
2020-12-30 26.96 26.35 26.35 26.69 12600.0 26.69
2020-12-29 26.99 26.0 26.36 26.12 20700.0 26.12
2020-12-28 27.63 26.6 27.21 26.77 29600.0 26.77
2020-12-24 28.9 27.06 28.9 27.57 26300.0 27.57
2020-12-23 30.15 28.86 29.1 29.75 53500.0 29.75
2020-12-22 29.92 28.36 29.54 28.6 41900.0 28.6
2020-12-21 31.89 29.25 31.1 29.61 26300.0 29.61
2020-12-18 31.7 31.05 31.05 31.05 11400.0 31.05
2020-12-17 32.19 30.8 30.8 31.78 12000.0 31.78
2020-12-16 31.66 30.44 31.2 30.89 14900.0 30.89
2020-12-15 32.25 29.95 29.95 31.05 43800.0 31.05
2020-12-14 30.53 27.89 27.89 29.21 30600.0 29.21
2020-12-11 28.19 27.76 28.1 28.15 13600.0 28.15
2020-12-10 28.21 27.45 27.75 28.09 26100.0 28.09
2020-12-09 28.0 27.45 27.75 27.45 6100.0 27.45
2020-12-08 28.74 26.98 26.98 27.77 15200.0 27.77
2020-12-07 28.0 27.01 27.3 27.1 16900.0 27.1
2020-12-04 27.27 26.55 26.75 27.1 10600.0 27.1
2020-12-03 27.65 26.52 26.96 26.54 16700.0 26.54
2020-12-02 27.66 26.04 26.42 26.5 17500.0 26.5
2020-12-01 28.36 26.1 27.5 26.38 17400.0 26.38
2020-11-30 27.79 24.89 24.89 27.48 28100.0 27.48
2020-11-27 25.34 23.62 25.34 24.89 20200.0 24.89
2020-11-25 25.99 24.4 25.01 24.87 33400.0 24.87
2020-11-24 28.4 25.19 27.68 25.2 36900.0 25.2
2020-11-23 29.27 26.8 26.96 27.01 64800.0 27.01
2020-11-20 27.18 26.02 26.54 26.79 12400.0 26.79
2020-11-19 28.0 26.18 28.0 26.62 12300.0 26.62
2020-11-18 28.42 26.43 26.43 27.67 28200.0 27.67
2020-11-17 26.97 25.3 25.54 26.8 10000.0 26.8
2020-11-16 26.06 24.5 25.06 25.73 23100.0 25.73
2020-11-13 25.25 24.5 25.2 24.73 3300.0 24.73
2020-11-12 25.36 23.88 25.0 24.8 23900.0 24.8
2020-11-11 25.29 24.0 25.29 24.73 8500.0 24.73
2020-11-10 25.39 24.06 24.15 24.66 15800.0 24.66
2020-11-09 27.49 24.35 26.67 24.35 24600.0 24.35
2020-11-06 28.2 25.46 28.2 25.7 43300.0 25.7
2020-11-05 28.49 24.3 24.3 28.42 103500.0 28.42
2020-11-04 24.64 23.98 24.64 24.13 28300.0 24.13
2020-11-03 24.52 23.54 24.3 24.44 13700.0 24.44
2020-11-02 24.51 23.12 23.47 23.99 37200.0 23.99
2020-10-30 23.5 22.0 22.63 23.5 44800.0 23.5
2020-10-29 23.91 20.43 20.43 23.19 104400.0 23.19
2020-10-28 20.63 19.24 20.0 20.19 22800.0 20.19
2020-10-27 19.9 19.22 19.22 19.77 13800.0 19.77
2020-10-26 19.54 18.83 19.54 19.3 35800.0 19.3
2020-10-23 19.49 18.46 18.77 19.4 41900.0 19.4
2020-10-22 19.39 18.55 19.2 18.55 13400.0 18.55
2020-10-21 20.26 18.59 20.26 18.84 35800.0 18.84
2020-10-20 19.67 19.22 19.31 19.5 7300.0 19.5
2020-10-19 20.11 19.1 20.11 19.26 8500.0 19.26
2020-10-16 20.5 19.07 19.07 20.0 33500.0 20.0
2020-10-15 19.34 18.65 19.3 18.92 6600.0 18.92
2020-10-14 19.94 18.7 19.85 18.7 11200.0 18.7
2020-10-13 20.15 18.56 19.22 19.95 39100.0 19.95
2020-10-12 19.26 18.12 19.07 19.25 34700.0 19.25
2020-10-09 19.68 19.06 19.61 19.15 11900.0 19.15
2020-10-08 19.23 18.58 18.58 19.12 10900.0 19.12
2020-10-07 19.29 18.51 18.51 18.69 22900.0 18.69
2020-10-06 20.49 18.7 20.32 19.01 44500.0 19.01
2020-10-05 20.49 19.63 20.49 19.76 10200.0 19.76
2020-10-02 20.55 18.27 19.22 20.0 45000.0 20.0
2020-10-01 20.6 19.19 20.5 19.5 26600.0 19.5
2020-09-30 20.81 19.51 20.81 19.82 13600.0 19.82
2020-09-29 20.74 19.55 20.13 20.6 13400.0 20.6
2020-09-28 20.62 19.5 19.79 19.92 17500.0 19.92
2020-09-25 19.79 18.74 18.96 19.19 8300.0 19.19
2020-09-24 19.42 17.81 18.51 19.42 44700.0 19.42
2020-09-23 20.5 18.5 19.9 18.71 40000.0 18.71
2020-09-22 20.25 19.52 20.12 19.66 25800.0 19.66
2020-09-21 20.83 18.77 20.11 19.62 33800.0 19.62
2020-09-18 19.78 18.5 19.44 19.65 60300.0 19.65
2020-09-17 18.72 17.65 18.72 17.71 25600.0 17.71
2020-09-16 19.38 17.34 17.96 18.62 45900.0 18.62
2020-09-15 17.9 16.8 17.3 17.61 38900.0 17.61
2020-09-14 18.61 17.22 17.74 17.31 15000.0 17.31
2020-09-11 18.75 16.84 18.63 17.68 60700.0 17.68
2020-09-10 19.42 18.27 18.94 19.06 31200.0 19.06
2020-09-09 20.87 19.1 20.87 19.1 24300.0 19.1
2020-09-08 19.98 18.02 19.02 19.88 35700.0 19.88
2020-09-04 20.61 17.38 20.04 19.98 51600.0 19.98
2020-09-03 21.55 19.87 21.55 20.05 28300.0 20.05
2020-09-02 21.93 20.95 21.28 21.7 31500.0 21.7
2020-09-01 23.34 20.59 22.39 20.67 32200.0 20.67
2020-08-31 20.78 19.4 20.0 20.35 17300.0 20.35
2020-08-28 20.51 18.77 20.36 19.71 22100.0 19.71
2020-08-27 21.99 20.1 20.91 20.16 14100.0 20.16
2020-08-26 20.9 19.22 20.64 20.9 27700.0 20.9
2020-08-25 21.65 19.1 19.49 20.58 32800.0 20.58
2020-08-24 22.09 18.39 21.95 19.27 111900.0 19.27
2020-08-21 24.39 21.46 23.87 21.73 68700.0 21.73
2020-08-20 24.73 23.13 24.73 23.56 23600.0 23.56
2020-08-19 24.82 23.77 24.16 24.82 13000.0 24.82
2020-08-18 25.08 23.8 25.08 24.39 15000.0 24.39
2020-08-17 25.08 24.41 24.41 24.83 17200.0 24.83
2020-08-14 25.34 23.9 23.93 23.9 18700.0 23.9
2020-08-13 25.12 24.04 24.36 24.45 13500.0 24.45
2020-08-12 26.5 24.0 26.0 25.25 32100.0 25.25
2020-08-11 26.0 23.75 24.43 25.95 41000.0 25.95
2020-08-10 24.04 23.07 23.36 23.6 21900.0 23.6
2020-08-07 24.84 22.9 24.47 23.38 40700.0 23.38
2020-08-06 25.34 24.14 25.34 24.94 26500.0 24.94
2020-08-05 25.89 24.0 25.02 25.25 31300.0 25.25
2020-08-04 25.96 25.0 25.0 25.39 22200.0 25.39
2020-08-03 26.8 25.35 26.55 25.35 20400.0 25.35
2020-07-31 26.54 25.2 25.21 25.97 29100.0 25.97
2020-07-30 28.79 25.54 27.0 25.56 60600.0 25.56
2020-07-29 25.98 24.7 24.7 25.54 10700.0 25.54
2020-07-28 25.3 22.99 23.12 24.58 23400.0 24.58
2020-07-27 25.24 23.5 24.39 24.37 46000.0 24.37
2020-07-24 26.59 25.0 26.35 25.45 20100.0 25.45
2020-07-23 28.0 26.5 26.85 26.52 23600.0 26.52
2020-07-22 26.99 26.03 26.34 26.75 12000.0 26.75
2020-07-21 27.52 26.41 26.72 26.41 16800.0 26.41
2020-07-20 27.46 26.0 26.0 26.75 19000.0 26.75
2020-07-17 28.23 26.75 28.07 27.0 28500.0 27.0
2020-07-16 28.5 26.62 28.0 28.24 25500.0 28.24
2020-07-15 29.56 27.99 28.46 28.15 14300.0 28.15
2020-07-14 28.28 26.5 27.04 27.77 19500.0 27.77
2020-07-13 30.68 26.11 26.11 26.85 73600.0 26.85
2020-07-10 27.39 24.42 25.87 26.18 48000.0 26.18
2020-07-09 28.0 26.0 27.21 26.79 31100.0 26.79
2020-07-08 28.0 25.96 25.96 27.87 19700.0 27.87
2020-07-07 27.44 25.95 26.62 26.15 28600.0 26.15
2020-07-06 29.0 26.0 29.0 26.59 54600.0 26.59
2020-07-02 29.84 28.0 28.64 28.4 40700.0 28.4
2020-07-01 29.5 28.5 28.96 28.94 29900.0 28.94
2020-06-30 30.0 28.21 29.44 28.75 30600.0 28.75
2020-06-29 30.94 28.18 29.42 29.39 52400.0 29.39
2020-06-26 31.52 30.0 30.5 30.0 13900.0 30.0
2020-06-25 31.98 30.02 30.89 31.11 44400.0 31.11
2020-06-24 33.0 29.03 32.8 31.92 73600.0 31.92
2020-06-23 33.89 31.0 32.26 32.17 53300.0 32.17
2020-06-22 32.45 25.5 25.98 31.39 238400.0 31.39
2020-06-19 27.42 24.99 26.9 25.69 146300.0 25.69
2020-06-18 32.0 22.4 31.82 25.71 424900.0 25.71
2020-06-17 32.38 30.89 31.67 31.35 37800.0 31.35
2020-06-16 33.0 29.38 30.0 31.72 129800.0 31.72
2020-06-15 29.37 25.37 26.0 29.37 92100.0 29.37
2020-06-12 27.16 24.97 26.0 26.35 36200.0 26.35
2020-06-11 27.21 25.01 25.01 25.58 69900.0 25.58
2020-06-10 27.81 24.85 27.36 27.56 107300.0 27.56
2020-06-09 28.41 26.55 27.5 27.75 66400.0 27.75
2020-06-08 28.6 26.8 27.44 28.09 65600.0 28.09
2020-06-05 26.99 25.81 26.01 26.29 55700.0 26.29
2020-06-04 27.5 24.78 27.49 25.76 134700.0 25.76
2020-06-03 27.5 24.34 25.0 26.39 67600.0 26.39
2020-06-02 25.32 23.58 25.01 24.98 42400.0 24.98
2020-06-01 26.1 23.4 23.55 25.25 94100.0 25.25
2020-05-29 23.49 22.26 22.87 23.37 40300.0 23.37
2020-05-28 24.33 22.8 23.55 23.26 37300.0 23.26
2020-05-27 25.32 22.75 24.1 23.74 92200.0 23.74
2020-05-26 23.9 19.81 19.81 23.41 162900.0 23.41
2020-05-22 20.36 18.88 20.2 19.58 69600.0 19.58
2020-05-21 20.67 19.59 20.46 20.27 31300.0 20.27
2020-05-20 21.79 20.23 21.28 20.85 73100.0 20.85
2020-05-19 23.69 18.26 22.48 20.65 249600.0 20.65
2020-05-18 24.92 20.6 20.6 22.2 154600.0 22.2
2020-05-15 20.49 16.95 16.98 19.8 189000.0 19.8
2020-05-14 16.0 14.22 14.22 16.0 80700.0 16.0
2020-05-13 15.25 13.37 13.98 14.21 163700.0 14.21
2020-05-12 13.87 13.46 13.7 13.5 16500.0 13.5
2020-05-11 13.7 13.31 13.7 13.7 20900.0 13.7
2020-05-08 13.7 12.71 13.35 13.6 27000.0 13.6
2020-05-07 13.44 12.06 13.2 12.92 63700.0 12.92
2020-05-06 13.65 12.88 13.65 13.09 23700.0 13.09
2020-05-05 13.87 13.24 13.87 13.3 25600.0 13.3
2020-05-04 13.96 13.4 13.63 13.71 38900.0 13.71
2020-05-01 14.97 13.4 14.0 13.49 104100.0 13.49
2020-04-30 14.63 13.62 14.19 13.77 29600.0 13.77
2020-04-29 14.55 13.6 13.9 14.0 63800.0 14.0
2020-04-28 13.9 13.25 13.6 13.48 26900.0 13.48
2020-04-27 13.51 13.06 13.1 13.06 32300.0 13.06
2020-04-24 13.25 12.9 13.25 13.07 13900.0 13.07
2020-04-23 13.45 12.49 13.13 13.23 24400.0 13.23
2020-04-22 13.24 12.51 13.2 12.71 17300.0 12.71
2020-04-21 13.25 11.92 12.55 12.8 32300.0 12.8
2020-04-20 13.63 13.14 13.6 13.31 22700.0 13.31
2020-04-17 14.41 12.47 12.56 13.61 61600.0 13.61
2020-04-16 13.6 12.93 12.93 13.13 46700.0 13.13
2020-04-15 13.25 12.7 13.13 13.19 21500.0 13.19
2020-04-14 13.42 12.38 12.92 13.29 62600.0 13.29
2020-04-13 12.75 12.14 12.73 12.45 24400.0 12.45
2020-04-09 13.77 12.29 13.28 12.52 36100.0 12.52
2020-04-08 13.82 11.11 11.11 13.29 106300.0 13.29
2020-04-07 11.34 10.75 10.75 11.11 19800.0 11.11
2020-04-06 10.74 9.81 10.74 10.63 56700.0 10.63
2020-04-03 10.29 9.65 9.79 10.2 9600.0 10.2
2020-04-02 10.25 9.3 9.33 9.67 16800.0 9.67
2020-04-01 10.41 9.26 10.0 9.67 18100.0 9.67
2020-03-31 10.69 10.15 10.35 10.43 13000.0 10.43
2020-03-30 11.04 10.53 10.69 10.7 13200.0 10.7
2020-03-27 10.48 9.8 9.91 10.3 30700.0 10.3
2020-03-26 11.6 10.23 11.6 10.49 24200.0 10.49
2020-03-25 11.37 9.9 9.9 10.66 42200.0 10.66
2020-03-24 10.3 9.03 9.3 9.98 37900.0 9.98
2020-03-23 8.89 8.35 8.35 8.83 31500.0 8.83
2020-03-20 9.49 7.82 7.82 8.28 100000.0 8.28
2020-03-19 7.96 7.13 7.43 7.5 23100.0 7.5
2020-03-18 8.05 6.95 7.86 7.06 32000.0 7.06
2020-03-17 8.87 7.6 7.74 8.58 46300.0 8.58
2020-03-16 9.2 8.01 9.2 8.1 48100.0 8.1
2020-03-13 10.83 9.3 9.94 9.67 20900.0 9.67
2020-03-12 9.35 8.37 8.72 9.05 48500.0 9.05
2020-03-11 10.7 9.07 10.7 9.22 40000.0 9.22
2020-03-10 11.24 10.25 10.25 10.64 14800.0 10.64
2020-03-09 11.59 10.04 11.59 10.32 52500.0 10.32
2020-03-06 13.0 11.4 13.0 11.97 40400.0 11.97
2020-03-05 13.4 12.85 13.4 13.0 13700.0 13.0
2020-03-04 13.5 13.06 13.21 13.39 19400.0 13.39
2020-03-03 13.72 12.64 12.64 13.02 40700.0 13.02
2020-03-02 12.97 12.02 12.5 12.65 40700.0 12.65
2020-02-28 13.47 11.76 13.05 12.35 44600.0 12.35
2020-02-27 13.94 11.98 13.81 13.25 78000.0 13.25
2020-02-26 15.6 13.73 15.6 14.11 63300.0 14.11
2020-02-25 15.55 13.74 13.74 15.21 81400.0 15.21
2020-02-24 13.87 12.62 13.0 13.74 32500.0 13.74
2020-02-21 14.18 12.77 13.59 13.62 93400.0 13.62
2020-02-20 13.15 12.14 12.3 12.72 39400.0 12.72
2020-02-19 12.79 12.14 12.79 12.33 39200.0 12.33
2020-02-18 13.65 12.78 13.52 12.79 43600.0 12.79