Winthrop Realty Trust Historical Stock Prices

WRT 
$25.8654
*  
unch
unch
Get WRT Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading WRT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  25.8654 0
12/17/2014 25.9 25.9 25.863 25.8654 83,741
12/16/2014 25.9 25.9 25.85 25.9 100,516
12/15/2014 25.91 25.91 25.91 25.91 6,926
12/12/2014 25.88 25.88 25.88 25.88 00
12/11/2014 25.88 25.88 25.88 25.88 00
12/10/2014 25.88 25.88 25.88 25.88 00
12/09/2014 25.88 25.88 25.88 25.88 00
12/08/2014 25.87 25.8821 25.87 25.88 7,300
12/05/2014 25.95 25.95 25.95 25.95 1,000
12/04/2014 25.9 25.9 25.9 25.9 00
12/03/2014 25.9 25.9 25.9 25.9 00
12/02/2014 25.89 25.9 25.89 25.9 10,100
12/01/2014 25.831 25.89 25.83 25.8301 3,577
11/28/2014 25.831 25.831 25.831 25.831 00
11/26/2014 25.831 25.831 25.831 25.831 100
11/25/2014 25.87 25.9 25.85 25.9 2,800
11/24/2014 25.85 25.85 25.82 25.82 7,225
11/21/2014 25.821 25.83 25.82 25.83 4,000
11/20/2014 25.86 25.86 25.819 25.82 51,975
11/19/2014 25.861 25.861 25.85 25.85 3,700
11/18/2014 25.86 25.86 25.85 25.85 22,000
11/17/2014 25.85 25.85 25.85 25.85 501
11/14/2014 25.85 25.85 25.85 25.85 00
11/13/2014 25.85 25.9 25.84 25.85 12,325
11/12/2014 25.84 25.85 25.84 25.85 11,827
11/11/2014 25.872 25.872 25.83 25.83 2,472
11/10/2014 25.9 25.9 25.89 25.89 1,000
11/07/2014 25.84 25.84 25.79 25.82 3,910
11/06/2014 25.78 25.78 25.78 25.78 00
11/05/2014 25.7 25.78 25.7 25.78 200
11/04/2014 25.8 25.8 25.8 25.8 00
11/03/2014 25.8 25.8 25.8 25.8 00
10/31/2014 25.8 25.8 25.8 25.8 600
10/30/2014 25.67 25.67 25.65 25.65 1,299
10/29/2014 25.95 25.95 25.641 25.641 764
10/28/2014 26.18 26.18 26.05 26.11 3,000
10/27/2014 26 26 26 26 100
10/24/2014 26.144 26.144 26.144 26.144 00
10/23/2014 26.14 26.144 26.14 26.144 300
10/22/2014 26.1199 26.1199 26.1199 26.1199 100
10/21/2014 26.11 26.11 26.11 26.11 00
10/20/2014 26.11 26.11 26.11 26.11 00
10/17/2014 26.1 26.2 26.08 26.11 4,700
10/16/2014 26.03 26.07 26.01 26.05 6,200
10/15/2014 26.1 26.17 26 26.0001 8,700
10/14/2014 26.15 26.152 26.04 26.07 10,350
10/13/2014 26.15 26.15 26.1 26.14 6,100
10/10/2014 26.16 26.16 26.15 26.151 5,200
10/09/2014 26.15 26.15 26.15 26.15 295
10/08/2014 26.09 26.09 26.09 26.09 5,000
10/07/2014 26.09 26.09 26.07 26.08 1,595
10/06/2014 26.08 26.1 26.06 26.06 24,663
10/03/2014 26.07 26.1 26.07 26.1 5,256
10/02/2014 25.9601 26.09 25.9601 26.09 2,040
10/01/2014 26.1 26.1 26.1 26.1 474
09/30/2014 26.0799 26.0899 25.971 26.0899 3,700
09/29/2014 25.9501 26.1 25.9501 25.98 2,802
09/26/2014 26.04 26.04 26.04 26.04 250
09/25/2014 26.1 26.11 26.09 26.11 900
09/24/2014 26.059 26.09 26.0258 26.0258 4,874
09/23/2014 25.95 25.95 25.95 25.95 00
09/22/2014 25.95 25.95 25.95 25.95 1,500
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
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?