WRE: Historical Prices for WASH REAL EST INV TR

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	26.89	26.90	26.40	26.47	658,800	26.47
23-Nov-09	27.16	27.28	26.65	26.95	965,100	26.95
20-Nov-09	26.73	26.90	26.57	26.60	921,300	26.60
19-Nov-09	27.35	27.54	26.86	26.91	654,000	26.91
18-Nov-09	27.83	28.06	27.42	27.80	1,504,200	27.80
17-Nov-09	28.38	28.77	27.74	27.80	938,800	27.80
16-Nov-09	27.91	28.87	27.85	28.61	670,100	28.61
13-Nov-09	27.49	27.71	27.25	27.50	562,400	27.50
12-Nov-09	27.85	28.02	27.42	27.44	434,400	27.44
11-Nov-09	27.97	28.30	27.66	28.04	668,600	28.04
10-Nov-09	27.66	27.91	27.17	27.70	466,900	27.70
9-Nov-09	26.93	28.05	26.93	28.00	647,900	28.00
6-Nov-09	26.67	27.17	26.43	26.81	470,600	26.81
5-Nov-09	26.79	27.31	26.59	27.13	492,900	27.13
4-Nov-09	27.20	27.35	26.42	26.51	768,300	26.51
3-Nov-09	26.27	27.05	25.78	27.03	715,000	27.03
2-Nov-09	26.89	27.21	25.79	26.64	727,400	26.64
30-Oct-09	26.86	27.30	26.24	26.70	1,371,900	26.70
29-Oct-09	26.39	27.16	26.38	27.13	701,300	27.13
28-Oct-09	26.98	27.25	26.03	26.09	1,044,200	26.09
27-Oct-09	27.10	27.48	26.80	26.86	835,400	26.86
26-Oct-09	27.32	27.83	26.87	26.90	826,500	26.90
23-Oct-09	28.01	28.01	27.02	27.20	912,600	27.20
22-Oct-09	27.11	27.85	26.58	27.79	854,500	27.79
21-Oct-09	27.57	28.12	27.05	27.13	676,200	27.13
20-Oct-09	28.00	28.00	27.48	27.57	498,100	27.57
19-Oct-09	27.87	28.15	27.63	28.02	426,800	28.02
16-Oct-09	28.26	28.43	27.66	27.77	429,200	27.77
15-Oct-09	28.77	28.81	28.48	28.49	359,000	28.49
14-Oct-09	28.65	29.03	28.36	28.95	530,100	28.95
13-Oct-09	28.76	28.88	28.07	28.25	369,100	28.25
12-Oct-09	29.17	29.35	28.80	28.90	241,900	28.90
9-Oct-09	28.73	29.11	28.42	29.00	326,400	29.00
8-Oct-09	28.44	29.01	28.14	28.84	630,000	28.84
7-Oct-09	28.06	28.35	27.92	28.23	530,100	28.23
6-Oct-09	28.69	28.85	27.95	28.29	903,200	28.29
5-Oct-09	27.60	28.37	27.55	28.17	692,100	28.17
2-Oct-09	27.29	28.16	27.08	27.48	808,900	27.48
1-Oct-09	28.69	28.92	27.84	27.90	1,091,900	27.90
30-Sep-09	29.25	29.51	28.50	28.80	571,900	28.80
29-Sep-09	29.49	29.91	29.11	29.13	510,600	29.13
28-Sep-09	28.22	29.66	28.01	29.60	609,700	29.60
25-Sep-09	28.20	28.43	27.80	28.05	876,100	28.05
24-Sep-09	29.17	29.37	27.93	28.23	1,164,600	28.23
23-Sep-09	30.22	30.24	29.01	29.07	920,800	29.07
22-Sep-09	29.30	30.09	29.28	30.02	1,097,000	30.02
21-Sep-09	28.94	29.43	28.90	29.02	1,433,500	29.02
18-Sep-09	28.68	29.06	28.44	28.92	816,100	28.92
17-Sep-09	28.92	29.25	28.37	28.67	796,500	28.67
16-Sep-09	28.19	29.11	27.98	28.95	840,600	28.95
15-Sep-09	27.82	28.25	27.54	28.06	1,220,400	28.06
14-Sep-09	26.77	27.94	26.64	27.84	801,000	27.84
11-Sep-09	26.99	27.07	26.47	26.97	507,500	26.97
11-Sep-09	$ 0.433 Dividend
10-Sep-09	27.13	27.29	26.92	27.25	1,003,900	26.82
9-Sep-09	26.91	27.28	26.72	27.16	852,000	26.73
8-Sep-09	26.50	27.01	26.24	26.99	442,600	26.56
4-Sep-09	25.87	26.07	25.34	26.03	358,600	25.62
3-Sep-09	25.57	25.83	25.12	25.82	347,600	25.41
2-Sep-09	25.58	25.79	25.21	25.28	480,000	24.88
1-Sep-09	26.62	27.00	25.81	25.87	1,007,700	25.46
31-Aug-09	26.62	27.05	26.50	26.96	648,500	26.53
28-Aug-09	27.24	27.35	26.72	26.96	451,000	26.53
27-Aug-09	27.13	27.16	26.64	27.04	528,900	26.61
26-Aug-09	27.07	27.23	26.80	27.16	644,700	26.73
25-Aug-09	26.96	27.14	26.70	27.03	1,003,800	26.60
24-Aug-09	26.94	27.02	26.50	26.70	664,800	26.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions