Washington Real Estate Investment Trust Historical Stock Prices

WRE 
$25.23
*  
0.08
0.32%
Get WRE Alerts
*Delayed - data as of Aug. 28, 2015 14:03 ET  -  Find a broker to begin trading WRE now
Exchange: NYSE

Community Rating:
View:    WRE Real Time
 
 
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 27-MAY-2015 TO 27-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.
14:03  25.35  25.416  25.02  25.23 213,895
08/27/2015 25.49 25.588 25.02 25.31 409,714
08/26/2015 25.15 25.425 24.76 25.26 397,945
08/25/2015 25.72 25.74 24.65 24.7 451,187
08/24/2015 25.63 26.178 25.06 25.14 446,760
08/21/2015 26.6 26.91 26.4 26.42 370,228
08/20/2015 27.02 27.25 26.86 26.95 304,176
08/19/2015 26.88 27.28 26.8001 27.11 302,375
08/18/2015 26.95 27.15 26.9425 27.05 238,444
08/17/2015 26.87 27.2 26.72 27.08 257,931
08/14/2015 26.47 26.85 26.4 26.83 235,606
08/13/2015 26.51 26.86 26.31 26.68 261,212
08/12/2015 26.5 26.74 26.28 26.6 252,515
08/11/2015 26.42 26.94 26.42 26.59 345,932
08/10/2015 26.56 26.66 26.31 26.49 317,742
08/07/2015 26.38 26.47 26.06 26.39 316,977
08/06/2015 26.47 26.6 25.935 26.48 273,590
08/05/2015 26.65 26.79 26.31 26.53 1,792,768
08/04/2015 26.76 27.07 26.56 26.67 154,350
08/03/2015 26.87 26.99 26.66 26.85 176,465
07/31/2015 26.7 26.97 26.55 26.84 294,173
07/30/2015 26.42 26.58 26.2 26.53 431,242
07/29/2015 26.08 26.51 25.86 26.49 330,518
07/28/2015 26.01 26.305 25.82 26.14 429,772
07/27/2015 26.4 26.59 25.97 26.11 550,488
07/24/2015 26.25 26.85 26.08 26.3 662,614
07/23/2015 27.13 27.18 26.68 26.9 748,998
07/22/2015 26.79 27.18 26.79 27.15 475,228
07/21/2015 26.82 27.15 26.74 26.76 470,806
07/20/2015 26.73 26.88 26.46 26.78 258,281
07/17/2015 26.58 26.805 26.4 26.77 421,748
07/16/2015 26.59 26.77 26.47 26.59 407,460
07/15/2015 26.47 26.6 26.34 26.49 213,652
07/14/2015 26.55 26.638 26.4 26.47 294,953
07/13/2015 26.69 26.98 26.43 26.49 336,754
07/10/2015 26.32 26.71 26.32 26.54 355,681
07/09/2015 26.57 26.66 26.33 26.33 419,269
07/08/2015 26.35 26.9 26.23 26.45 1,087,475
07/07/2015 26 26.43 25.87 26.27 2,730,627
07/06/2015 25.69 25.94 24.7991 25.87 634,240
07/02/2015 26.22 26.62 25.61 25.73 499,675
07/01/2015 25.92 26.14 25.67 26.13 458,492
06/30/2015 26.03 26.18 25.79 25.95 668,833
06/29/2015 26.04 26.34 25.725 25.84 444,757
06/26/2015 25.72 26.17 25.6 26.12 503,497
06/25/2015 26.04 26.2 25.61 25.63 542,592
06/24/2015 26.16 26.22 25.9 26.12 586,793
06/23/2015 26.34 26.47 26 26.12 256,555
06/22/2015 26.4 27.19 26.19 26.37 914,542
06/19/2015 26.57 26.58 26.13 26.41 705,600
06/18/2015 26.1 26.65 25.96 26.51 712,287
06/17/2015 25.68 26.08 25.505 26.05 826,728
06/16/2015 25.41 25.79 25.26 25.69 571,159
06/15/2015 25.05 25.41 24.95 25.4 2,641,415
06/12/2015 24.75 25.25 24.75 25.09 526,622
06/11/2015 25.08 25.19 24.79 24.84 225,644
06/10/2015 24.96 25.42 24.824 25.15 258,481
06/09/2015 25.28 25.38 24.95 24.95 417,932
06/08/2015 25.25 25.585 25.1 25.31 512,065
06/05/2015 25.08 25.5299 24.81 25.3 464,732
06/04/2015 25.31 25.49 25.17 25.38 265,643
06/03/2015 25.62 25.62 25.2 25.39 394,803
06/02/2015 25.49 25.73 25.4 25.5 496,136
06/01/2015 25.1 25.79 25 25.66 376,886
05/29/2015 25.14 25.205 24.9 25.05 556,402
05/28/2015 25.1 25.26 25.0001 25.19 192,179
05/27/2015 24.89 25.18 24.77 25.13 221,229
*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?