Wilshire US REIT Historical Stock Prices

(ETF)
WREI 
$46.76
*  
0.21
0.45%
Get WREI Alerts
*Delayed - data as of Mar. 5, 2015 14:26 ET  -  Find a broker to begin trading WREI now


Community Rating:
View:    WREI Real Time
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
14:26  46.78  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
01/23/2015 49.62 49.62 49.168 49.168 3,599
01/22/2015 49.149 49.149 49.149 49.149 384
01/21/2015 48.48 48.61 48.48 48.6 2,358
01/20/2015 49.99 49.99 48.55 48.6 3,730
01/16/2015 48.61 48.9899 48.45 48.9899 1,207
01/15/2015 48.36 48.62 48.3 48.5399 3,046
01/14/2015 48.22 48.38 48.16 48.37 4,422
01/13/2015 48.27 48.377 47.88 47.898 2,220
01/12/2015 48.0299 48.14 48.0299 48.14 3,278
01/09/2015 47.754 47.754 47.754 47.754 00
01/08/2015 47.7 47.754 47.271 47.754 4,842
01/07/2015 46.91 47.62 46.91 47.44 3,578
01/06/2015 46.86 46.9833 46.86 46.9833 1,383
01/05/2015 46.17 46.4799 46.15 46.41 1,670
01/02/2015 45.969 46 45.84 45.86 1,201
12/31/2014 46.55 46.63 46.306 46.32 2,026
12/30/2014 46.409 46.409 46.409 46.409 604
12/29/2014 46.24 46.24 46.24 46.24 235
12/26/2014 46 46.15 45.998 46.15 432
12/24/2014 46.55 46.55 46.55 46.55 00
12/23/2014 46.55 46.55 46.55 46.55 138
12/22/2014 46.529 46.529 46.529 46.529 494
12/19/2014 46.012 46.03 46.012 46.029 491
12/18/2014 46.08 46.08 45.63 45.93 5,829
12/17/2014 45.35 45.64 44.93 45.55 2,962
12/16/2014 44.66 44.9005 44.4735 44.788 1,837
12/15/2014 45.62 45.62 44.66 44.66 1,096
12/12/2014 45.609 45.609 45.529 45.529 1,321
12/11/2014 45.8 45.8 45.6935 45.6935 456
12/10/2014 45.7699 45.7699 45.3976 45.3976 784
12/09/2014 45.53 45.53 45.194 45.23 687
12/08/2014 45.62 45.62 45.352 45.352 2,182
12/05/2014 45.075 45.075 44.84 45.03 1,699
12/04/2014 45.1826 45.589 45.1826 45.25 2,958
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?