Winthrop Realty Trust Historical Stock Prices

WRT 
$26
*  
unch
unch
Get WRT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading WRT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WRT 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  26 0
09/19/2014 26 26 26 26 00
09/18/2014 26 26 26 26 1,700
09/17/2014 26 26.009 26 26.009 1,800
09/16/2014 26 26.08 26 26.08 2,200
09/15/2014 26.03 26.03 26 26.01 20,500
09/12/2014 26.1094 26.1094 26.06 26.0628 400
09/11/2014 26.03 26.13 26.01 26.13 300
09/10/2014 26.01 26.078 26.01 26.078 2,800
09/09/2014 26.09 26.09 26.011 26.011 750
09/08/2014 26.041 26.041 26.041 26.041 00
09/05/2014 26.041 26.041 26.041 26.041 300
09/04/2014 26.17 26.17 26.17 26.17 00
09/03/2014 26.17 26.17 26.17 26.17 1,000
09/02/2014 26.03 26.03 26.03 26.03 100
08/29/2014 26.038 26.05 26.038 26.05 6,400
08/28/2014 26.01 26.0399 26.01 26.0399 3,000
08/27/2014 26.0016 26.0268 26 26.02 3,750
08/26/2014 26.02 26.04 26 26.04 1,800
08/25/2014 26.07 26.07 26.05 26.05 100,100
08/22/2014 26 26 26 26 00
08/21/2014 26 26.01 25.99 26 8,140
08/20/2014 26 26.005 26 26.0009 835
08/19/2014 25.95 26.03 25.95 26.03 3,600
08/18/2014 25.96 26.0656 25.96 25.9872 1,325
08/15/2014 25.972 25.972 25.97 25.9701 2,501
08/14/2014 25.95 25.985 25.95 25.97 7,615
08/13/2014 26 26.02 25.9501 26.02 1,419
08/12/2014 25.95 25.992 25.95 25.992 1,700
08/11/2014 25.99 26.0339 25.95 25.96 12,920
08/08/2014 26 26 26 26 100
08/07/2014 26.0238 26.0238 26.0238 26.0238 300
08/06/2014 26 26.01 26 26.01 6,661
08/05/2014 26.0007 26.07 26.0001 26.02 1,300
08/04/2014 25.7 25.99 25.7 25.96 6,300
08/01/2014 25.88 25.88 25.88 25.88 272
07/31/2014 25.85 25.85 25.75 25.75 1,300
07/30/2014 26.09 26.09 25.92 25.92 3,500
07/29/2014 26.51 26.55 26.51 26.5338 3,520
07/28/2014 26.548 26.58 26.51 26.51 1,931
07/25/2014 26.51 26.51 26.51 26.51 00
07/24/2014 26.51 26.51 26.51 26.51 00
07/23/2014 26.51 26.52 26.51 26.51 743
07/22/2014 26.52 26.5516 26.52 26.5516 500
07/21/2014 26.54 26.54 26.54 26.54 00
07/18/2014 26.54 26.54 26.54 26.54 100
07/17/2014 26.55 26.5636 26.55 26.55 900
07/16/2014 26.59 26.6 26.59 26.6 400
07/15/2014 26.55 26.55 26.55 26.55 1,000
07/14/2014 26.55 26.67 26.55 26.55 4,130
07/11/2014 26.55 26.55 26.55 26.55 33,770
07/10/2014 26.55 26.707 26.55 26.707 25,600
07/09/2014 26.58 26.58 26.57 26.57 10,200
07/08/2014 26.59 26.59 26.57 26.57 1,400
07/07/2014 26.67 26.7 26.57 26.58 10,530
07/03/2014 26.57 26.57 26.57 26.57 200
07/02/2014 26.58 26.65 26.57 26.65 11,750
07/01/2014 26.6399 26.6399 26.57 26.6162 800
06/30/2014 26.5501 26.5501 26.5501 26.5501 00
06/27/2014 26.55 26.57 26.55 26.5501 6,639
06/26/2014 26.52 26.52 26.5 26.51 2,740
06/25/2014 26.53 26.57 26.5 26.5 108,014
06/24/2014 26.63 26.65 26.53 26.56 100,350
06/23/2014 26.51 26.6 26.5 26.5 2,925
06/20/2014 26.63 26.64 26.5 26.52 1,550
06/19/2014 26.55 26.6171 26.54 26.6171 400
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?