Winthrop Realty Trust Historical Stock Prices

FUR 
$14.25
*  
0.07
0.49%
Get FUR Alerts
*Delayed - data as of Sep. 1, 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  14.27  14.35  14.20  14.25 339,544
08/31/2015 14.4 14.47 14.26 14.32 234,347
08/28/2015 14.38 14.45 14.21 14.41 135,548
08/27/2015 14.38 14.56 14.26 14.38 225,651
08/26/2015 14.45 14.45 14.22 14.27 304,510
08/25/2015 14.58 14.64 14.25 14.33 280,258
08/24/2015 14.24 14.62 14.02 14.4 239,717
08/21/2015 14.7 14.81 14.68 14.68 76,558
08/20/2015 14.76 14.88 14.69 14.78 91,226
08/19/2015 14.92 14.94 14.83 14.85 208,234
08/18/2015 14.93 14.97 14.9 14.94 232,312
08/17/2015 14.87 15 14.87 14.95 198,908
08/14/2015 14.66 14.9 14.66 14.87 716,204
08/13/2015 14.58 14.83 14.52 14.68 197,912
08/12/2015 14.61 14.63 14.5 14.59 198,145
08/11/2015 14.57 14.65 14.55 14.62 238,426
08/10/2015 14.71 14.77 14.59 14.61 102,303
08/07/2015 14.79 14.82 14.65 14.7 332,868
08/06/2015 14.78 14.88 14.6 14.81 467,313
08/05/2015 14.92 14.97 14.81 14.82 64,714
08/04/2015 14.9 14.97 14.87 14.94 64,410
08/03/2015 14.87 14.93 14.81 14.89 34,972
07/31/2015 14.79 14.9 14.79 14.89 49,688
07/30/2015 14.8 14.83 14.7 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
04/28/2015 16.44 16.6 16.33 16.47 29,758
04/27/2015 16.59 16.63 16.36 16.5 34,746
04/24/2015 16.53 16.63 16.5 16.52 23,995
04/23/2015 16.38 16.54 16.25 16.48 61,325
04/22/2015 16.45 16.45 16.3279 16.39 30,443
04/21/2015 16.35 16.51 16.35 16.37 60,067
04/20/2015 16.26 16.43 16.2 16.35 168,989
04/17/2015 16.27 16.31 16.2 16.28 73,001
04/16/2015 16.33 16.44 16.28 16.32 32,826
04/15/2015 16.44 16.44 16.24 16.38 96,335
04/14/2015 16.31 16.53 16.24 16.35 33,950
04/13/2015 16.25 16.47 16.24 16.25 82,377
04/10/2015 16.19 16.33 16.19 16.24 58,319
04/09/2015 16.38 16.38 16.12 16.15 69,351
04/08/2015 16.25 16.38 16.1101 16.36 111,617
04/07/2015 16.17 16.27 16.08 16.18 65,270
04/06/2015 16.16 16.29 16.09 16.14 91,332
04/02/2015 16.29 16.33 16.07 16.2 98,934
04/01/2015 16.285 16.42 16.16 16.3 50,241
03/31/2015 16.3 16.44 16.25 16.32 101,561
03/30/2015 16.3 16.45 16.26 16.35 86,426
03/27/2015 16.2 16.33 16.17 16.26 77,893
03/26/2015 16.03 16.2 15.99 16.2 95,090
03/25/2015 16.29 16.29 15.95 16.07 144,352
03/24/2015 16.47 16.47 16.22 16.22 104,051
03/23/2015 16.18 16.5 16.1627 16.47 115,512
03/20/2015 16.2 16.33 16.1 16.2 280,753
03/19/2015 16.08 16.24 16.08 16.15 107,076
03/18/2015 16 16.15 15.946 16.13 143,236
03/17/2015 15.98 16.01 15.93 15.99 139,950
03/16/2015 15.99 16.1 15.95 15.95 173,753
03/13/2015 16.08 16.17 15.98 15.99 120,697
03/12/2015 15.99 16.11 15.99 16.05 152,463
03/11/2015 15.95 16.04 15.93 15.99 71,055
03/10/2015 15.94 16.04 15.91 15.93 138,500
03/09/2015 15.97 16.07 15.84 15.96 194,785
03/06/2015 15.95 16.02 15.86 15.93 134,747
03/05/2015 16.08 16.09 15.8 15.99 189,530
03/04/2015 15.87 16.07 15.87 16.03 142,797
03/03/2015 16.04 16.04 15.83 15.85 213,914
03/02/2015 16.12 16.23 16.02 16.1 97,432
02/27/2015 15.87 16.14 15.65 16.1 178,778
02/26/2015 16.04 16.06 15.9 15.92 105,185
02/25/2015 16.08 16.22 15.96 16.04 96,989
02/24/2015 16.14 16.14 15.95 16.05 75,264
02/23/2015 16.04 16.26 16.04 16.14 96,988
02/20/2015 15.91 16.18 15.91 16.04 216,573
02/19/2015 15.97 16.07 15.88 15.92 550,528
02/18/2015 15.97 16.01 15.92 15.98 503,537
02/17/2015 15.99 16.17 15.945 15.95 142,928
02/13/2015 16.14 16.18 16.04 16.07 94,556
02/12/2015 16.05 16.18 15.99 16.18 173,912
02/11/2015 16 16.1 15.92 16.02 121,556
02/10/2015 16 16.07 15.96 16.01 176,649
02/09/2015 15.95 16.085 15.93 15.99 147,583
02/06/2015 16.13 16.13 15.91 16 158,267
02/05/2015 16.12 16.13 15.99 16.11 55,861
02/04/2015 16.08 16.15 16.02 16.12 96,848
02/03/2015 15.92 16.13 15.85 16.12 145,263
02/02/2015 16.04 16.04 15.75 15.94 119,481
01/30/2015 16.12 16.17 15.99 16 279,930
01/29/2015 16.09 16.15 15.99 16.14 128,751
01/28/2015 16.09 16.18 16.03 16.08 120,527
01/27/2015 16.02 16.2 16.02 16.08 79,879
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
10/24/2014 15.18 15.28 15.1 15.25 68,025
10/23/2014 15.24 15.26 15.145 15.17 67,374
10/22/2014 15.08 15.28 15.08 15.15 179,029
10/21/2014 15.17 15.19 15 15.15 91,675
10/20/2014 15.01 15.16 14.96 15.16 99,052
10/17/2014 15.16 15.1899 15 15.09 75,355
10/16/2014 14.99 15.1 14.97 15.05 154,161
10/15/2014 15.05 15.09 14.95 15.08 163,918
10/14/2014 15.11 15.27 15.04 15.16 77,225
10/13/2014 15.15 15.25 15.014 15.12 85,521
10/10/2014 15.09 15.28 15.09 15.17 95,364
10/09/2014 15.14 15.3 15.11 15.11 109,278
10/08/2014 14.99 15.19 14.97 15.19 94,324
10/07/2014 14.9 15.1 14.9 15.03 89,110
10/06/2014 15.05 15.1 14.96 14.96 49,740
10/03/2014 15 15.07 14.95 15.01 43,706
10/02/2014 14.98 15.12 14.9 14.93 185,309
10/01/2014 15.03 15.12 14.98 15 129,849
09/30/2014 15.07 15.2 14.98 15.07 107,340
09/29/2014 15.01 15.07 14.92 15.05 143,488
09/26/2014 14.98 15.1 14.9 15.1 139,377
09/25/2014 14.97 15 14.92 14.96 141,676
09/24/2014 15 15.04 14.95 14.99 212,069
09/23/2014 15.09 15.1 14.99 15 271,361
09/22/2014 15.05 15.19 15.01 15.11 241,867
09/19/2014 15.19 15.22 15.05 15.06 519,516
09/18/2014 15.18 15.23 15.1 15.15 234,960
09/17/2014 15.15 15.25 15.13 15.15 125,179
09/16/2014 15.02 15.12 15.02 15.11 137,631
09/15/2014 15.1 15.14 14.99 15.04 227,456
09/12/2014 15.15 15.19 15.04 15.11 314,877
09/11/2014 15.11 15.21 15.11 15.19 86,897
09/10/2014 15.14 15.17 15.06 15.15 136,455
09/09/2014 15.28 15.28 15.12 15.17 95,514
09/08/2014 15.28 15.36 15.21 15.25 75,021
09/05/2014 15.25 15.36 15.22 15.34 107,039
09/04/2014 15.33 15.37 15.205 15.3 133,378
09/03/2014 15.34 15.36 15.26 15.29 124,918
09/02/2014 15.27 15.34 15.23 15.27 123,967
*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?