Winthrop Realty Trust Historical Stock Prices

FUR 
$16.12
*  
0.01
0.06%
Get FUR Alerts
*Delayed - data as of Jan. 26, 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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.13  16.17  16.05  16.12 111,566
01/26/2015 16.11 16.17 16.05 16.12 111,566
01/23/2015 16.15 16.18 16 16.13 188,065
01/22/2015 16.11 16.2 16.07 16.19 163,577
01/21/2015 16.07 16.24 16.02 16.11 98,104
01/20/2015 16.24 16.36 16.1 16.16 108,504
01/16/2015 16.21 16.27 16.075 16.22 164,548
01/15/2015 16.29 16.29 16.05 16.23 196,390
01/14/2015 16.09 16.21 15.97 16.16 215,036
01/13/2015 16.23 16.32 16.02 16.13 206,893
01/12/2015 15.9 16.2 15.9 16.13 134,012
01/09/2015 16.02 16.1 15.91 15.95 134,537
01/08/2015 15.87 16.01 15.75 16.01 571,669
01/07/2015 15.73 15.83 15.63 15.69 288,075
01/06/2015 16.02 16.05 15.68 15.68 143,572
01/05/2015 15.75 16.09 15.75 15.99 220,733
01/02/2015 15.6 15.92 15.6 15.84 185,308
12/31/2014 15.35 16.01 15.35 15.59 323,060
12/30/2014 18.19 18.19 17.78 17.91 410,727
12/29/2014 18 18.23 17.94 18.21 347,834
12/26/2014 17.84 18.047 17.72 17.96 215,412
12/24/2014 17.51 17.82 17.51 17.77 149,896
12/23/2014 17.14 17.74 17.14 17.51 389,445
12/22/2014 16.96 17.17 16.95 17.14 526,306
12/19/2014 17.25 17.25 16.9 16.95 1,941,692
12/18/2014 17.47 17.52 17.22 17.27 271,483
12/17/2014 17.43 17.639 17.27 17.39 301,914
12/16/2014 17.39 17.54 17.05 17.45 247,281
12/15/2014 17.78 17.78 17.29 17.37 232,458
12/12/2014 17.8 17.88 17.72 17.77 194,611
12/11/2014 17.84 17.96 17.79 17.85 82,058
12/10/2014 17.8 17.945 17.74 17.77 95,510
12/09/2014 17.68 17.91 17.68 17.86 374,493
12/08/2014 17.62 17.94 17.62 17.69 92,388
12/05/2014 17.77 17.82 17.61 17.74 88,491
12/04/2014 17.57 17.855 17.41 17.76 80,067
12/03/2014 17.56 17.84 17.52 17.63 140,317
12/02/2014 17 17.59 16.95 17.5 146,183
12/01/2014 16.86 16.976 16.8 16.92 64,816
11/28/2014 16.83 16.95 16.83 16.85 31,255
11/26/2014 16.875 16.96 16.84 16.89 78,137
11/25/2014 16.92 16.97 16.83 16.83 132,545
11/24/2014 16.88 16.97 16.8 16.92 83,036
11/21/2014 16.99 16.99 16.86 16.86 44,063
11/20/2014 16.8 16.93 16.8 16.9 45,535
11/19/2014 16.85 16.9 16.8 16.85 82,012
11/18/2014 16.94 16.96 16.83 16.85 54,042
11/17/2014 16.86 16.98 16.86 16.89 111,785
11/14/2014 16.84 16.88 16.8 16.85 91,771
11/13/2014 16.84 16.97 16.84 16.84 70,362
11/12/2014 16.89 16.96 16.8 16.85 81,729
11/11/2014 16.93 16.96 16.88 16.9 61,870
11/10/2014 16.99 17.23 16.84 16.92 73,737
11/07/2014 16.55 17.14 16.55 16.95 542,367
11/06/2014 16.5 17.07 16.2 16.55 422,492
11/05/2014 15.57 15.59 15.38 15.43 85,598
11/04/2014 15.41 15.56 15.28 15.55 87,252
11/03/2014 15.66 15.68 15.4 15.43 83,704
10/31/2014 15.54 15.78 15.4301 15.63 129,313
10/30/2014 15.39 15.59 15.3 15.57 54,904
10/29/2014 15.42 15.47 15.3 15.38 72,115
10/28/2014 15.35 15.38 15.26 15.37 112,966
10/27/2014 15.22 15.35 15.16 15.34 60,215
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?