Quantcast

Dow Jones Wilshire REIT Index Historical Stock Prices

(ETF)
RWR 
$98.19
*  
0.99
1.02%
Get RWR Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading RWR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 97.89 98.44 97.38 98.19 179,329
04/24/2019 97.56 98.44 97.38 98.19 179,329
04/23/2019 96.16 97.39 95.99 97.2 258,966
04/22/2019 97.04 97.04 94.94 95.89 5,682,591
04/18/2019 96.54 97.52 96.35 97.24 175,876
04/17/2019 97.38 97.38 95.99 96.29 104,656
04/16/2019 99.62 99.62 96.8 97.2 167,056
04/15/2019 100.28 100.28 99.4382 99.66 69,553
04/12/2019 99.66 100.22 99.033 100.22 90,833
04/11/2019 99.81 100.33 99.19 99.64 88,764
04/10/2019 99.07 99.8886 98.99 99.81 118,676
04/09/2019 99.37 99.3887 98.59 98.73 127,559
04/08/2019 99.89 99.95 99.14 99.38 101,487
04/05/2019 99.52 100.08 99.28 99.99 107,160
04/04/2019 99.72 99.73 98.95 99.5 239,419
04/03/2019 99.69 100.07 99.07 99.65 75,423
04/02/2019 99.15 99.9 98.159 99.77 117,819
04/01/2019 98.93 99.15 97.8299 99.14 383,727
03/29/2019 99.44 99.5 98.68 98.92 96,541
03/28/2019 98.55 99.43 98.4101 99.39 86,361
03/27/2019 98.84 98.94 97.93 98.48 122,268
03/26/2019 97.94 98.83 97.872 98.81 78,428
03/25/2019 97.84 98.18 97.29 97.82 92,921
03/22/2019 98.26 99.11 97.76 97.78 189,749
03/21/2019 96.45 98.35 96.45 98.29 284,991
03/20/2019 96.33 97.21 95.557 96.61 156,745
03/19/2019 96.89 96.89 95.99 96.31 240,946
03/18/2019 97.53 97.68 96.21 96.7 1,500,373
03/15/2019 98.74 98.79 97.92 98.09 1,541,023
03/14/2019 98.39 98.7 98.21 98.66 67,028
03/13/2019 98.25 98.83 98.25 98.49 107,553
03/12/2019 97.62 98.28 97.62 98.06 138,545
03/11/2019 96.47 97.59 96.27 97.57 440,213
03/08/2019 96.03 96.6224 95.89 96.26 98,471
03/07/2019 96.61 97.21 95.97 96.23 136,308
03/06/2019 96.95 97.41 96.49 96.51 586,267
03/05/2019 96.53 97.33 96.46 96.98 204,911
03/04/2019 96.3 96.8 95.65 96.6 203,386
03/01/2019 97.03 97.03 95.12 96.14 180,236
02/28/2019 96.69 97.92 96.275 96.76 146,803
02/27/2019 96.32 96.8701 95.76 96.56 64,287
02/26/2019 97.37 97.52 96.82 97.01 68,443
02/25/2019 98.08 98.08 97.14 97.26 66,366
02/22/2019 97.45 98.2793 96.95 97.95 247,589
02/21/2019 96.7 97.34 96.27 97.28 126,235
02/20/2019 97.52 97.52 96.31 97.04 110,012
02/19/2019 97.49 98.0064 97.25 97.73 96,518
02/15/2019 97.41 97.7 97.115 97.66 70,626
02/14/2019 97.02 97.43 96.71 97.1 114,231
02/13/2019 96.34 97.2653 96.08 97.19 109,242
02/12/2019 97.41 97.41 96.17 96.45 676,464
02/11/2019 96.89 97.39 96.81 97.23 96,557
02/08/2019 96.7 97.225 96.52 96.95 96,705
02/07/2019 95.8 97.17 95.59 97.03 115,507
02/06/2019 96.42 96.42 95.69 96.05 170,587
02/05/2019 96.1 96.59 95.51 96.54 167,860
02/04/2019 95.15 96.03 94.48 96.02 216,837
02/01/2019 95.65 96.41 93.64 95.15 382,159
01/31/2019 94.96 95.88 94.23 95.81 553,449
01/30/2019 94.33 95.46 94.33 95.14 240,674
01/29/2019 93.54 94.33 93.46 94.33 178,561
01/28/2019 92.18 93.6303 92.1 93.48 294,409
01/25/2019 91.35 92.55 91.35 92.49 182,482
01/24/2019 91.13 91.54 91.005 91.32 79,045
*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?



Smart Portfolio