Winthrop Realty Trust Historical Stock Prices

WRT 
$25.6
*  
0.008
0.03%
Get WRT Alerts
*Delayed - data as of Mar. 4, 2015 14:19 ET  -  Find a broker to begin trading WRT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WRT Real Time
 
 
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: 1 Year, From 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
14:19 N/A  25.61  25.60  25.60 700
03/03/2015 25.608 25.608 25.608 25.608 150
03/02/2015 25.597 25.598 25.597 25.598 570
02/27/2015 25.597 25.632 25.597 25.632 890
02/26/2015 25.62 25.67 25.58 25.58 2,803
02/25/2015 25.642 25.642 25.6 25.6 950
02/24/2015 25.589 25.632 25.58 25.608 2,300
02/23/2015 25.58 25.58 25.58 25.58 540
02/20/2015 25.5801 25.5801 25.5801 25.5801 242
02/19/2015 25.58 25.5811 25.58 25.5811 500
02/18/2015 25.57 25.6 25.56 25.58 4,048
02/17/2015 25.569 25.569 25.56 25.565 4,601
02/13/2015 25.55 25.55 25.55 25.55 3,770
02/12/2015 25.55 25.55 25.55 25.55 00
02/11/2015 25.55 25.55 25.55 25.55 4,124
02/10/2015 25.54 25.67 25.54 25.5999 3,371
02/09/2015 25.5399 25.5399 25.5399 25.5399 00
02/06/2015 25.5399 25.5399 25.5399 25.5399 190
02/05/2015 25.52 25.53 25.51 25.51 13,325
02/04/2015 25.51 25.537 25.51 25.51 3,300
02/03/2015 25.528 25.528 25.51 25.51 7,300
02/02/2015 25.5 25.54 25.5 25.51 3,400
01/30/2015 25.49 25.5 25.48 25.49 3,700
01/29/2015 25.46 25.5 25.46 25.5 4,314
01/28/2015 25.4901 25.5225 25.48 25.5 2,064
01/27/2015 25.969 25.97 25.95 25.95 1,900
01/26/2015 25.95 25.95 25.93 25.93 5,950
01/23/2015 25.94 25.94 25.94 25.94 300
01/22/2015 25.95 25.9587 25.9401 25.9401 1,781
01/21/2015 25.98 25.98 25.9577 25.9577 916
01/20/2015 25.98 25.98 25.96 25.96 9,800
01/16/2015 25.95 25.9601 25.95 25.96 4,400
01/15/2015 25.94 25.9624 25.94 25.9624 26,800
01/14/2015 25.95 25.95 25.94 25.94 900
01/13/2015 25.95 25.95 25.9499 25.95 1,100
01/12/2015 25.94 25.94 25.932 25.932 700
01/09/2015 25.9201 25.95 25.9201 25.94 4,700
01/08/2015 25.9399 25.9399 25.9399 25.9399 800
01/07/2015 25.9 25.9 25.9 25.9 2,001
01/06/2015 25.9 25.92 25.9 25.92 5,100
01/05/2015 25.9 25.91 25.89 25.9004 32,524
01/02/2015 25.88 25.91 25.88 25.91 21,107
12/31/2014 25.88 25.91 25.88 25.91 2,500
12/30/2014 25.9 25.9 25.88 25.9 700
12/29/2014 25.89 25.89 25.89 25.89 00
12/26/2014 25.89 25.89 25.89 25.89 300
12/24/2014 25.8901 25.8901 25.8901 25.8901 00
12/23/2014 25.8901 25.8901 25.8901 25.8901 125
12/22/2014 25.9 25.9 25.8999 25.9 12,200
12/19/2014 25.871 25.9 25.87 25.88 15,135
12/18/2014 25.8654 25.8654 25.8654 25.8654 00
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
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
06/18/2014 26.5101 26.5924 26.5 26.5924 4,500
06/17/2014 26.5 26.5 26.5 26.5 600
06/16/2014 26.38 26.47 26.38 26.42 1,255
06/13/2014 26.45 26.45 26.35 26.36 2,180
06/12/2014 26.44 26.44 26.3799 26.3799 834
06/11/2014 26.3859 26.3875 26.3859 26.3874 1,250
06/10/2014 26.44 26.48 26.44 26.44 320
06/09/2014 26.47 26.49 26.44 26.48 600
06/06/2014 26.42 26.42 26.4099 26.42 7,700
06/05/2014 26.4001 26.4538 26.4001 26.4201 102,400
06/04/2014 26.33 26.4201 26.33 26.42 9,730
06/03/2014 26.33 26.4 26.33 26.3805 1,850
06/02/2014 26.37 26.37 26.37 26.37 00
05/30/2014 26.21 26.4 26.21 26.37 27,237
05/29/2014 25.86 26.25 25.85 26.25 1,670
05/28/2014 26.35 26.3926 26.35 26.3926 600
05/27/2014 26.35 26.378 26.35 26.378 2,200
05/23/2014 26.37 26.37 26.35 26.35 500
05/22/2014 26.36 26.36 26.35 26.35 2,180
05/21/2014 26.35 26.48 26.35 26.48 3,820
05/20/2014 26.35 26.41 26.35 26.35 7,200
05/19/2014 26.35 26.4 26.33 26.36 6,006
05/16/2014 26.25 26.3 26.25 26.3 6,800
05/15/2014 26.27 26.29 26.27 26.29 1,293
05/14/2014 26.24 26.26 26.24 26.25 1,487
05/13/2014 26.212 26.25 26.2 26.2 26,974
05/12/2014 26.18 26.18 26.18 26.18 1,417
05/09/2014 26.2 26.2025 26.19 26.19 1,526
05/08/2014 26.1904 26.21 26.1904 26.2 7,400
05/07/2014 26.18 26.32 26.17 26.17 125,793
05/06/2014 26.16 26.23 26.15 26.16 173,060
05/05/2014 26.15 26.2 26.13 26.15 204,536
05/02/2014 26.05 26.58 25.79 26.15 297,762
05/01/2014 26.05 26.17 26.05 26.05 116,750
04/30/2014 25.99 26.38 25.95 26.13 74,119
04/29/2014 25.87 25.98 25.42 25.96 49,719
04/28/2014 26.1001 26.24 26.1001 26.24 5,420
04/25/2014 25.91 26.15 25.91 26.15 690
04/24/2014 26.15 26.15 26.01 26.01 2,200
04/23/2014 25.92 26.13 25.92 26.11 16,610
04/22/2014 26.05 26.05 26.05 26.05 400
04/21/2014 26.09 26.09 26.01 26.07 1,700
04/17/2014 25.92 26.02 25.92 26 4,329
04/16/2014 25.91 25.92 25.91 25.92 364
04/15/2014 25.9204 25.9204 25.9 25.9 1,580
04/14/2014 25.88 25.9 25.88 25.9 1,395
04/11/2014 25.75 25.85 25.75 25.84 6,299
04/10/2014 25.75 25.75 25.62 25.6994 11,344
04/09/2014 25.749 25.749 25.6501 25.6501 400
04/08/2014 25.66 25.72 25.64 25.72 515
04/07/2014 25.66 25.66 25.59 25.65 5,164
04/04/2014 25.7 25.7 25.7 25.7 3,000
04/03/2014 25.78 25.81 25.63 25.69 7,500
04/02/2014 25.7 25.71 25.63 25.65 11,569
04/01/2014 25.75 25.75 25.7265 25.7265 400
03/31/2014 25.76 25.76 25.7075 25.7075 12,885
03/28/2014 25.97 25.979 25.85 25.85 800
03/27/2014 25.82 25.95 25.778 25.83 4,490
03/26/2014 25.819 25.82 25.772 25.82 2,640
03/25/2014 25.75 25.77 25.75 25.77 739
03/24/2014 25.72 25.75 25.6604 25.75 708
03/21/2014 25.67 25.67 25.67 25.67 100
03/20/2014 25.63 25.65 25.589 25.649 3,312
03/19/2014 25.58 25.62 25.55 25.6 3,930
03/18/2014 25.769 25.78 25.6 25.6 4,050
03/17/2014 25.5801 25.5801 25.5801 25.5801 300
03/14/2014 25.65 25.65 25.56 25.6 4,000
03/13/2014 25.6 25.8 25.6 25.65 9,500
03/12/2014 25.62 25.65 25.56 25.57 16,745
03/11/2014 25.6201 25.6201 25.6201 25.6201 00
03/10/2014 25.779 25.779 25.6201 25.6201 1,100
03/07/2014 25.8 25.8 25.7 25.7 700
03/06/2014 25.76 25.76 25.76 25.76 00
03/05/2014 25.76 25.76 25.65 25.76 2,300
03/04/2014 25.8 25.8 25.75 25.75 2,400
03/03/2014 25.8799 25.8799 25.74 25.74 1,400
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?