Winthrop Realty Trust Historical Stock Prices

FUR 
$14.78
*  
0.04
0.27%
Get FUR Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading FUR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.77  14.83  14.70  14.78 49,012
07/29/2015 14.71 14.84 14.66 14.82 65,607
07/28/2015 14.74 14.74 14.65 14.72 68,625
07/27/2015 14.76 14.8399 14.69 14.71 151,053
07/24/2015 14.83 14.86 14.75 14.78 66,683
07/23/2015 14.93 14.93 14.75 14.84 87,105
07/22/2015 14.91 14.98 14.9 14.95 29,044
07/21/2015 14.98 15.03 14.9032 14.94 29,101
07/20/2015 15 15.03 14.91 15 105,902
07/17/2015 15.13 15.17 14.93 14.98 66,555
07/16/2015 15.06 15.18 15.04 15.07 62,614
07/15/2015 15.03 15.05 14.97 15.03 49,775
07/14/2015 14.96 15.08 14.96 15.01 36,046
07/13/2015 15.05 15.14 14.95 14.97 84,208
07/10/2015 15.07 15.07 14.92 14.94 84,101
07/09/2015 15.12 15.12 14.9 14.94 56,464
07/08/2015 15.06 15.07 14.93 14.98 79,959
07/07/2015 15.2 15.2 14.93 15.05 129,630
07/06/2015 14.84 15.15 14.84 15.12 110,409
07/02/2015 15.04 15.11 14.89 14.89 41,048
07/01/2015 15.2 15.21 14.96 15.06 121,389
06/30/2015 14.81 15.2 14.75 15.15 219,210
06/29/2015 14.99 15.11 14.76 14.77 134,507
06/26/2015 14.97 15.13 14.97 15.02 134,749
06/25/2015 15.01 15.06 14.96 15.02 102,886
06/24/2015 15 15.15 14.95 15.01 135,411
06/23/2015 15.07 15.1 15 15.02 88,071
06/22/2015 15.3 15.3 15.08 15.09 66,057
06/19/2015 15.2 15.25 15.01 15.25 93,160
06/18/2015 15.06 15.31 15.06 15.2 91,471
06/17/2015 15.03 15.12 14.95 15.07 130,150
06/16/2015 15.15 15.15 15 15.03 135,344
06/15/2015 15.17 15.18 15 15.08 127,235
06/12/2015 15.17 15.31 15.16 15.2 113,258
06/11/2015 15.37 15.48 15.15 15.2 1,181,545
06/10/2015 15.36 15.55 15.33 15.34 112,489
06/09/2015 15.42 15.5 15.32 15.41 122,784
06/08/2015 15.5 15.61 15.38 15.47 241,122
06/05/2015 15.6 15.63 15.4 15.52 139,556
06/04/2015 16.98 17.005 16.8 16.84 154,523
06/03/2015 17.01 17.0799 16.9 16.98 167,863
06/02/2015 17.12 17.2 16.98 16.99 196,794
06/01/2015 16.86 17.26 16.77 17.04 210,786
05/29/2015 16.78 16.9 16.66 16.74 644,781
05/28/2015 16.75 16.76 16.67 16.73 170,770
05/27/2015 16.73 16.75 16.68 16.73 158,074
05/26/2015 16.77 16.78 16.64 16.7 84,941
05/22/2015 16.72 16.91 16.69 16.76 97,162
05/21/2015 16.93 16.93 16.66 16.81 69,086
05/20/2015 16.92 16.92 16.8 16.85 197,922
05/19/2015 16.66 16.91 16.59 16.8 107,885
05/18/2015 16.46 16.77 16.4106 16.74 93,138
05/15/2015 16.5 16.585 16.5 16.54 91,949
05/14/2015 16.46 16.67 16.41 16.54 56,328
05/13/2015 16.46 16.46 16.34 16.43 142,320
05/12/2015 16.22 16.49 16.22 16.48 58,913
05/11/2015 16.45 16.5 16.31 16.35 76,783
05/08/2015 16.63 16.67 16.3101 16.48 78,316
05/07/2015 16.4 16.56 16.34 16.49 67,715
05/06/2015 16.59 16.59 16.34 16.4 97,999
05/05/2015 16.45 16.53 16.34 16.51 113,605
05/04/2015 16.43 16.58 16.35 16.39 34,654
05/01/2015 16.47 16.54 16.355 16.41 56,939
04/30/2015 16.47 16.49 16.32 16.46 110,210
04/29/2015 16.46 16.54 16.39 16.45 77,681
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?