Wilshire US REIT Historical Stock Prices

(ETF)
WREI 
$46.5
*  
0.144
0.31%
Get WREI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading WREI now


Community Rating:
View:    WREI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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 N/A  46.62  46.50  46.50 1,215
04/24/2015 46.53 46.62 46.5 46.5 1,215
04/23/2015 46.2115 46.369 46.13 46.356 1,416
04/22/2015 46.03 46.48 46.03 46.1645 1,083
04/21/2015 46.01 46.3051 46.01 46.01 1,602
04/20/2015 45.9 46.15 45.72 46.096 977
04/17/2015 46.07 46.07 45.71 45.9 2,245
04/16/2015 46.0806 46.18 46.0806 46.18 491
04/15/2015 46.4014 46.4014 46 46 2,574
04/14/2015 46.16 46.4335 46.16 46.4335 728
04/13/2015 46.54 46.54 46.09 46.2468 1,368
04/10/2015 46.541 46.541 46.1327 46.196 1,589
04/09/2015 46.755 46.755 46.1656 46.1656 2,615
04/08/2015 47.4599 47.4599 47.2 47.2001 2,972
04/07/2015 48.36 48.36 47.38 47.38 3,367
04/06/2015 47.83 48.14 47.83 48.06 4,510
04/02/2015 47.601 47.7 47.601 47.7 1,054
04/01/2015 47.1454 47.25 47.1454 47.25 1,028
03/31/2015 47.77 47.77 47.4906 47.57 486
03/30/2015 47.3 47.769 47.2034 47.768 1,413
03/27/2015 46.89 46.89 46.89 46.89 436
03/26/2015 46.96 47.22 46.855 46.98 1,519
03/25/2015 48.0704 48.0704 47.2782 47.2782 768
03/24/2015 48.5288 48.5288 48.38 48.4799 776
03/23/2015 48.9 48.99 48.86 48.86 1,778
03/20/2015 48.04 48.58 48.04 48.58 900
03/19/2015 47.69 47.69 47.6501 47.6501 670
03/18/2015 46.69 47.5835 46.58 47.5835 1,390
03/17/2015 46.71 46.8699 46.6234 46.7204 1,313
03/16/2015 46.8 46.83 46.6201 46.7208 2,174
03/13/2015 46.26 46.2699 46.26 46.2699 504
03/12/2015 45.9799 46.0938 45.9799 46.0938 727
03/11/2015 45.37 45.45 45.25 45.45 1,807
03/10/2015 45.39 45.55 45.39 45.55 725
03/09/2015 45.22 45.416 45.22 45.2901 1,114
03/06/2015 46 46 45.0499 45.0499 702
03/05/2015 46.827 46.96 46.76 46.76 604
03/04/2015 46.89 46.89 46.55 46.55 784
03/03/2015 46.62 46.6863 46.62 46.6863 1,116
03/02/2015 46.97 47.36 46.86 46.86 4,127
02/27/2015 46.25 46.77 46.25 46.6401 999
02/26/2015 47.1 47.1 46.34 46.45 6,293
02/25/2015 46.9299 47.3575 46.9299 46.9325 1,181
02/24/2015 47.72 47.72 46.64 46.8225 2,137
02/23/2015 47.38 47.83 47.38 47.54 2,705
02/20/2015 47.34 47.4799 47.28 47.339 1,364
02/19/2015 46.95 47.13 46.95 47.12 2,627
02/18/2015 47.9404 47.9404 47.9404 47.9404 472
02/17/2015 47.71 48.0225 47.52 47.52 2,544
02/13/2015 47.5999 47.64 47.5 47.6107 2,112
02/12/2015 47.59 48.027 47.39 48.027 3,986
02/11/2015 47.66 47.8 47.236 47.409 2,794
02/10/2015 47.2994 47.58 47.2001 47.58 1,217
02/09/2015 47.92 47.96 47.463 47.57 2,444
02/06/2015 49.24 49.24 47.9818 48.003 1,879
02/05/2015 48.77 49.0378 48.76 49.0378 19,045
02/04/2015 48.49 48.49 48.49 48.49 00
02/03/2015 48.26 48.49 48.26 48.49 1,071
02/02/2015 48.5 48.5 47.39 47.856 3,499
01/30/2015 49.0156 49.1144 48.581 48.59 4,640
01/29/2015 49.2099 49.2099 49.13 49.13 390
01/28/2015 49.9109 50 49.4799 49.4799 1,316
01/27/2015 49.72 49.8985 49.57 49.665 7,076
01/26/2015 49.66 49.76 49.29 49.76 3,954
*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?