Winthrop Realty Trust Historical Stock Prices

FUR 
$16.13
*  
0.06
0.37%
Get FUR Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading FUR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FUR Pre-Market
 
 
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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.14  16.18  16  16.13 188,065
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
08/29/2014 15.25 15.275 15.21 15.26 117,329
08/28/2014 15.2 15.28 15.2 15.21 93,630
08/27/2014 15.25 15.29 15.18 15.26 93,274
08/26/2014 15.13 15.27 15.11 15.19 167,675
08/25/2014 15.16 15.22 15.07 15.13 144,558
08/22/2014 15.215 15.25 15.055 15.15 122,870
08/21/2014 15.16 15.25 15.16 15.21 81,742
08/20/2014 15.33 15.35 15.1 15.21 245,928
08/19/2014 15.42 15.44 15.24 15.33 149,525
08/18/2014 15.12 15.35 15.12 15.35 405,607
08/15/2014 15.19 15.19 15.03 15.08 244,612
08/14/2014 15.24 15.38 15.13 15.19 239,845
08/13/2014 15.26 15.35 15.225 15.25 255,470
08/12/2014 15.37 15.37 15.21 15.24 183,661
08/11/2014 15.39 15.58 15.34 15.4 296,143
08/08/2014 15.05 15.47 15.05 15.33 441,406
08/07/2014 15.06 15.35 14.53 15.05 5,108,759
08/06/2014 15.12 15.28 15.05 15.24 377,515
08/05/2014 15.04 15.15 15 15.14 334,949
08/04/2014 15.09 15.14 15.01 15.07 281,001
08/01/2014 15.11 15.125 15.01 15.07 298,318
07/31/2014 15.03 15.16 15 15.07 267,404
07/30/2014 15.19 15.23 15.02 15.13 163,716
07/29/2014 15.2 15.26 15.13 15.15 201,176
07/28/2014 15.13 15.22 15.1 15.15 114,903
07/25/2014 15.06 15.16 15 15.15 177,035
07/24/2014 15.16 15.16 15.0801 15.12 143,531
07/23/2014 15.13 15.19 15.08 15.12 100,815
07/22/2014 15.2 15.26 15.12 15.13 134,394
07/21/2014 15.23 15.23 15.12 15.13 93,340
07/18/2014 15.09 15.29 15.09 15.27 155,571
07/17/2014 15.11 15.2 15.031 15.12 225,811
07/16/2014 15.28 15.3 15.15 15.18 174,573
07/15/2014 15.36 15.36 15.22 15.25 157,168
07/14/2014 15.33 15.38 15.29 15.33 230,565
07/11/2014 15.28 15.32 15.25 15.3 152,409
07/10/2014 15.19 15.34 15.1707 15.29 491,207
07/09/2014 15.34 15.34 15.23 15.3 313,119
07/08/2014 15.3 15.33 15.23 15.3 156,053
07/07/2014 15.26 15.35 15.17 15.3 201,743
07/03/2014 15.27 15.32 15.2 15.3 130,500
07/02/2014 15.34 15.372 15.26 15.3 131,658
07/01/2014 15.38 15.39 15.28 15.34 240,514
06/30/2014 15.27 15.37 15.18 15.35 226,195
06/27/2014 15.24 15.34 15.23 15.32 695,846
06/26/2014 15.19 15.375 15.05 15.32 427,302
06/25/2014 15.27 15.42 15.27 15.31 176,665
06/24/2014 15.3 15.5 15.25 15.32 139,028
06/23/2014 15.2 15.405 15.17 15.35 275,491
06/20/2014 15.39 15.44 15.2 15.21 552,164
06/19/2014 15.4 15.468 15.24 15.31 352,774
06/18/2014 15.1 15.47 15.1 15.4 230,256
06/17/2014 15.04 15.17 15 15.14 121,942
06/16/2014 15.13 15.13 15 15.04 96,983
06/13/2014 15.04 15.21 15 15.13 145,036
06/12/2014 15 15.09 15 15.07 138,453
06/11/2014 14.96 15.24 14.96 15.03 112,282
06/10/2014 15.02 15.06 14.975 15.01 139,374
06/09/2014 15.15 15.21 15 15.07 150,918
06/06/2014 15.38 15.38 15.12 15.16 180,420
06/05/2014 15 15.33 14.97 15.3 272,475
06/04/2014 14.93 15.06 14.93 15.03 265,525
06/03/2014 14.98 15.05 14.91 15 181,998
06/02/2014 15.05 15.05 14.9 15 176,725
05/30/2014 15 15.06 14.95 15 363,090
05/29/2014 14.92 15.04 14.84 15.01 238,099
05/28/2014 15.05 15.05 14.9001 14.93 500,521
05/27/2014 15.1 15.12 14.97 15.03 375,817
05/23/2014 15 15.09 14.9468 15.05 226,635
05/22/2014 14.9 15.08 14.8 15 459,067
05/21/2014 14.68 14.93 14.68 14.9 479,229
05/20/2014 14.59 14.68 14.52 14.66 491,706
05/19/2014 14.5 14.66 14.37 14.64 556,111
05/16/2014 14.4 14.57 14.4 14.53 248,650
05/15/2014 14.45 14.61 14.35 14.44 601,221
05/14/2014 14.55 14.6351 14.47 14.52 444,501
05/13/2014 14.49 14.69 14.39 14.55 365,774
05/12/2014 14.44 14.59 14.41 14.56 468,760
05/09/2014 14.16 14.4 14.16 14.34 184,627
05/08/2014 14.23 14.36 14.07 14.25 462,655
05/07/2014 14.29 14.37 14.25 14.26 435,423
05/06/2014 14.41 14.49 14.315 14.34 345,827
05/05/2014 14.43 14.53 14.31 14.52 395,709
05/02/2014 14.29 14.65 14.26 14.54 646,059
05/01/2014 13.9 14.73 13.81 14.31 868,058
04/30/2014 13.7 13.93 13.67 13.9 1,322,249
04/29/2014 12.8 13.89 12.5 13.78 3,163,906
04/28/2014 11.48 11.56 11.4 11.51 93,858
04/25/2014 11.4 11.5 11.36 11.43 109,936
04/24/2014 11.43 11.46 11.37 11.46 135,713
04/23/2014 11.47 11.4999 11.385 11.4 83,472
04/22/2014 11.37 11.62 11.34 11.5 134,225
04/21/2014 11.32 11.47 11.2841 11.39 107,852
04/17/2014 11.34 11.39 11.27 11.35 68,933
04/16/2014 11.37 11.41 11.27 11.39 84,135
04/15/2014 11.11 11.35 11.04 11.28 181,833
04/14/2014 11.17 11.229 11.01 11.05 164,515
04/11/2014 11.18 11.3 11.1 11.1 205,236
04/10/2014 11.31 11.382 11.22 11.24 140,647
04/09/2014 11.37 11.38 11.27 11.34 75,088
04/08/2014 11.37 11.49 11.35 11.37 115,177
04/07/2014 11.39 11.5 11.36 11.38 92,294
04/04/2014 11.6 11.65 11.35 11.44 115,982
04/03/2014 11.56 11.658 11.45 11.5 65,442
04/02/2014 11.55 11.6 11.44 11.57 134,881
04/01/2014 11.59 11.69 11.46 11.5 139,904
03/31/2014 11.42 11.67 11.41 11.59 112,724
03/28/2014 11.24 11.45 11.24 11.39 162,548
03/27/2014 11.21 11.36 11.1 11.24 160,285
03/26/2014 11.64 11.64 11.377 11.41 184,748
03/25/2014 11.62 11.72 11.54 11.58 88,221
03/24/2014 11.77 11.77 11.5 11.57 116,268
03/21/2014 11.63 11.86 11.63 11.77 215,351
03/20/2014 11.61 11.65 11.56 11.61 96,722
03/19/2014 11.84 11.86 11.54 11.61 139,180
03/18/2014 11.58 11.905 11.58 11.83 117,190
03/17/2014 11.62 11.6619 11.5 11.57 82,494
03/14/2014 11.54 11.63 11.53 11.58 49,925
03/13/2014 11.62 11.62 11.53 11.54 137,589
03/12/2014 11.52 11.69 11.52 11.6 160,717
03/11/2014 11.65 11.73 11.52 11.56 138,012
03/10/2014 11.77 11.8 11.55 11.66 176,248
03/07/2014 11.86 11.888 11.71 11.79 96,884
03/06/2014 11.51 12.0485 11.32 11.85 149,615
03/05/2014 11.99 12.0999 11.84 11.91 103,681
03/04/2014 11.99 12.19 11.93 12.04 234,599
03/03/2014 11.63 11.95 11.6 11.9 196,874
02/28/2014 11.42 11.67 11.4 11.64 242,291
02/27/2014 11.38 11.44 11.3331 11.39 147,874
02/26/2014 11.4 11.46 11.34 11.41 68,513
02/25/2014 11.36 11.47 11.3 11.36 59,033
02/24/2014 11.47 11.51 11.38 11.39 142,967
02/21/2014 11.4 11.48 11.33 11.43 136,407
02/20/2014 11.4 11.44 11.27 11.34 148,089
02/19/2014 11.38 11.5 11.33 11.35 75,529
02/18/2014 11.33 11.49 11.32 11.42 114,809
02/14/2014 11.31 11.37 11.2 11.35 64,481
02/13/2014 11.19 11.34 11.15 11.31 89,299
02/12/2014 11.23 11.29 11.17 11.25 59,718
02/11/2014 11.18 11.28 11.18 11.23 62,758
02/10/2014 11.15 11.24 11.05 11.18 101,085
02/07/2014 11.22 11.29 11.07 11.13 210,380
02/06/2014 11.2 11.31 11.19 11.23 67,229
02/05/2014 11.29 11.32 11.13 11.16 93,987
02/04/2014 11.15 11.43 11.13 11.34 147,141
02/03/2014 11.45 11.51 11.15 11.21 136,352
01/31/2014 11.42 11.544 11.36 11.48 125,864
01/30/2014 11.23 11.61 11.21 11.58 119,462
01/29/2014 11.32 11.35 11.14 11.18 90,412
01/28/2014 11.3 11.39 11.25 11.39 248,034
01/27/2014 11.54 11.61 11.25 11.26 107,444
01/24/2014 11.55 11.65 11.42 11.51 152,896
01/23/2014 11.37 11.59 11.32 11.58 157,254
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?