WREI Historical Prices | Wilshire US REIT Stock

Dow

0.80% Nasdaq

0.97%

Wilshire US REIT ETF (WREI)

-NYSEArca

42.29 0.19(0.45%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 29, 2012	36.65	36.76	36.65	36.73	1,300	36.00
Aug 28, 2012	36.51	36.61	36.51	36.61	300	35.88
Aug 27, 2012	36.44	36.44	36.41	36.41	400	35.68
Aug 24, 2012	36.30	36.39	36.29	36.39	1,000	35.66
Aug 23, 2012	36.43	36.43	36.26	36.30	1,900	35.57
Aug 22, 2012	36.17	36.28	36.15	36.26	900	35.54
Aug 21, 2012	36.41	36.46	36.41	36.46	600	35.73
Aug 20, 2012	36.36	36.36	36.36	36.36	0	35.63
Aug 17, 2012	36.36	36.36	36.36	36.36	100	35.63
Aug 16, 2012	36.18	36.18	36.18	36.18	0	35.46
Aug 15, 2012	36.18	36.18	36.18	36.18	100	35.46
Aug 14, 2012	36.35	36.35	36.02	36.06	1,600	35.34
Aug 13, 2012	36.00	36.05	36.00	36.01	1,200	35.29
Aug 10, 2012	36.07	36.07	36.01	36.01	400	35.29
Aug 9, 2012	36.30	36.30	36.12	36.13	800	35.41
Aug 8, 2012	36.12	36.12	36.12	36.12	100	35.40
Aug 7, 2012	36.59	36.59	36.53	36.55	900	35.82
Aug 6, 2012	37.01	37.01	37.01	37.01	0	36.27
Aug 3, 2012	37.07	37.07	36.99	37.01	1,500	36.27
Aug 2, 2012	36.44	36.59	36.42	36.59	2,300	35.86
Aug 1, 2012	36.86	36.87	36.70	36.70	1,300	35.97
Jul 31, 2012	36.80	36.80	36.66	36.77	2,000	36.04
Jul 30, 2012	36.77	36.79	36.77	36.79	400	36.05
Jul 27, 2012	36.39	36.78	36.39	36.78	8,000	36.04
Jul 26, 2012	37.06	37.06	36.07	36.07	10,300	35.35
Jul 25, 2012	36.07	36.07	35.82	35.95	4,800	35.23
Jul 24, 2012	36.09	36.10	36.04	36.04	400	35.32
Jul 23, 2012	35.86	36.02	35.86	36.02	400	35.30
Jul 20, 2012	36.31	36.32	36.31	36.31	1,000	35.58
Jul 19, 2012	36.34	36.45	36.29	36.45	1,600	35.72
Jul 18, 2012	36.91	36.94	36.83	36.90	3,000	36.16
Jul 17, 2012	36.76	36.76	36.76	36.76	100	36.03
Jul 16, 2012	37.26	37.46	36.65	36.96	84,300	36.22
Jul 13, 2012	37.46	37.46	36.42	36.81	83,500	36.07
Jul 12, 2012	36.05	36.47	36.05	36.42	3,400	35.69
Jul 11, 2012	36.09	36.39	36.01	36.18	55,100	35.46
Jul 10, 2012	36.42	36.54	36.00	36.22	55,000	35.50
Jul 9, 2012	36.51	36.64	36.38	36.64	32,700	35.91
Jul 6, 2012	34.42	36.66	34.42	36.58	33,400	35.85
Jul 5, 2012	36.47	36.57	36.40	36.57	47,800	35.84
Jul 3, 2012	36.62	36.82	36.43	36.67	23,400	35.94
Jul 2, 2012	33.68	36.24	33.68	36.24	1,400	35.52
Jun 29, 2012	35.95	35.98	35.85	35.91	28,500	35.19
Jun 28, 2012	35.00	35.00	34.70	34.70	1,000	34.01
Jun 27, 2012	34.52	34.74	34.52	34.74	3,000	34.05
Jun 26, 2012	34.31	34.31	34.31	34.31	0	33.62
Jun 25, 2012	33.78	34.31	33.78	34.31	200	33.62
Jun 25, 2012	0.327 Dividend
Jun 22, 2012	34.75	34.83	34.70	34.73	35,300	33.72
Jun 21, 2012	34.95	34.95	34.95	34.95	100	33.93
Jun 20, 2012	35.48	35.48	35.48	35.48	0	34.44
Jun 19, 2012	35.44	35.49	35.44	35.48	12,700	34.44
Jun 18, 2012	35.13	35.41	35.13	35.40	600	34.37
Jun 15, 2012	34.17	35.19	34.17	35.19	1,700	34.16
Jun 14, 2012	34.00	34.53	34.00	34.42	800	33.41
Jun 13, 2012	34.56	34.56	34.56	34.56	0	33.55
Jun 12, 2012	34.32	34.64	34.32	34.56	3,600	33.55
Jun 11, 2012	35.10	35.10	34.67	34.67	800	33.66
Jun 8, 2012	34.99	34.99	34.99	34.99	200	33.97
Jun 7, 2012	34.65	34.94	34.54	34.54	3,300	33.53
Jun 6, 2012	34.32	34.79	34.32	34.66	12,100	33.65
Jun 5, 2012	31.06	34.02	30.18	34.02	4,800	33.03
Jun 4, 2012	33.16	33.16	33.16	33.16	600	32.19
Jun 1, 2012	33.95	33.95	33.95	33.95	300	32.96
May 31, 2012	34.06	34.72	34.06	34.72	400	33.71
May 30, 2012	34.28	34.28	34.28	34.28	500	33.28
May 29, 2012	34.88	34.94	34.88	34.94	400	33.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WREI

Quotes

Charts

News & Info

ETF

Analyst

Wilshire US REIT ETF (WREI)