Wilshire US REIT Historical Stock Prices

(ETF)
WREI 
$46.774
*  
0.5085
1.1%
Get WREI Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading WREI now


Community Rating:
 
 
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 23-FEB-2016 TO 23-MAY-2016

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 46.33 46.8899 46.66 46.774 1,526
05/23/2016 46.35 46.35 46.2 46.2655 1,899
05/20/2016 46.0325 46.35 46.0325 46.2 1,187
05/19/2016 46.04 46.04 45.91 45.934 1,085
05/18/2016 46.89 46.99 46.539 46.539 4,031
05/17/2016 47.418 47.418 47.025 47.14 1,039
05/16/2016 47.9 48.17 47.9 48.168 333
05/13/2016 47.98 47.98 47.5838 47.5838 1,303
05/12/2016 47.76 48.155 47.7299 48.155 887
05/11/2016 48.3 48.3 47.868 47.868 873
05/10/2016 48.9225 48.9225 48.84 48.85 2,841
05/09/2016 48.7292 48.9504 48.7292 48.9345 1,934
05/06/2016 48.393 48.393 48.393 48.393 389
05/05/2016 47.758 47.94 47.758 47.94 657
05/04/2016 47.622 47.7899 47.46 47.7899 2,528
05/03/2016 47.1399 47.1399 47.1399 47.1399 00
05/02/2016 47.034 47.1399 46.7584 47.1399 1,267
04/29/2016 46.984 46.984 45.82 45.82 1,687
04/28/2016 46.7164 46.7164 46.7164 46.7164 00
04/27/2016 46.7199 46.72 46.7164 46.7164 1,290
04/26/2016 47.1319 47.1319 46.739 46.778 1,480
04/25/2016 46.13 46.55 46.13 46.55 538
04/22/2016 46.21 46.437 46.1689 46.437 911
04/21/2016 46.632 46.714 46.632 46.664 1,273
04/20/2016 47.1165 47.129 46.9355 46.9355 1,018
04/19/2016 47.4499 47.4499 47.42 47.42 231
04/18/2016 47.54 47.54 47.0201 47.47 815
04/15/2016 47.228 47.228 47.228 47.228 315
04/14/2016 46.8239 46.8239 46.8239 46.8239 341
04/13/2016 47.53 47.53 47.1 47.1 419
04/12/2016 46.99 47.464 46.99 47.37 1,414
04/11/2016 47.29 47.3458 47.0587 47.0587 1,184
04/08/2016 47.23 47.36 47.23 47.328 390
04/07/2016 46.98 47.1887 46.7164 46.725 3,791
04/06/2016 47.01 47.1 47.01 47.1 733
04/05/2016 47.08 47.13 46.98 46.98 21,699
04/04/2016 47.2984 47.32 47.2984 47.32 647
04/01/2016 47.27 47.44 47.1801 47.44 3,683
03/31/2016 47.4399 47.49 47.4399 47.49 772
03/30/2016 47.3795 47.51 47.3795 47.51 586
03/29/2016 46.8625 46.8625 46.8625 46.8625 934
03/28/2016 46.01 46.302 45.9 46.302 3,027
03/24/2016 45.8196 45.84 45.8196 45.84 458
03/23/2016 46.63 46.63 46.408 46.4339 1,827
03/22/2016 46.7 46.7 46.4512 46.58 1,535
03/21/2016 46.91 47.06 46.67 46.67 878
03/18/2016 47.1301 47.51 47.1301 47.3162 2,289
03/17/2016 46.796 47.48 46.7856 47.41 1,759
03/16/2016 46.12 46.59 46.015 46.59 2,335
03/15/2016 46.02 46.2075 46.02 46.19 1,169
03/14/2016 45.92 46.1699 45.85 46.1699 12,308
03/11/2016 45.48 46.024 45.42 46.024 77,984
03/10/2016 45.25 45.4 44.85 44.85 2,028
03/09/2016 45.46 45.46 45.23 45.25 4,509
03/08/2016 45.0875 45.2 45.0875 45.17 1,926
03/07/2016 45.32 45.4 45.1 45.4 753
03/04/2016 45.09 45.09 45.09 45.09 00
03/03/2016 44.975 45.09 44.963 45.09 660
03/02/2016 44.66 45.04 44.66 44.9965 856
03/01/2016 44.4394 44.56 44.4394 44.56 4,097
02/29/2016 43.49 43.97 43.49 43.97 1,408
02/26/2016 43.93 43.97 43.73 43.97 919
02/25/2016 42.98 42.98 42.98 42.98 00
02/24/2016 42.8899 42.98 42.672 42.98 536
02/23/2016 43.2899 43.2899 43.2899 43.2899 561
*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?