Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 3:54AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Windrose Medical Properties Trust (WRS)

On Dec 4: 25.01   0.45 (1.75%)

MORE ON WRS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 25.63 25.66 25.00 25.01 11,800 25.01 3-Dec-09 25.43 25.50 25.12 25.46 7,700 25.46 2-Dec-09 25.16 26.78 25.04 25.25 10,500 25.25 1-Dec-09 24.99 25.17 24.98 25.15 9,200 25.15 30-Nov-09 24.95 24.98 24.66 24.97 3,200 24.97 27-Nov-09 24.90 24.90 24.63 24.87 1,400 24.87 25-Nov-09 24.80 24.80 24.53 24.80 6,500 24.80 24-Nov-09 24.65 24.83 24.54 24.71 9,200 24.71 23-Nov-09 25.00 25.00 24.50 24.83 18,500 24.83 20-Nov-09 25.18 25.45 24.85 25.00 8,400 25.00 19-Nov-09 24.71 25.10 24.71 24.96 4,700 24.96 18-Nov-09 24.98 24.98 24.62 24.98 9,100 24.98 17-Nov-09 24.92 24.98 24.51 24.98 11,000 24.98 16-Nov-09 24.98 25.00 24.75 24.85 14,100 24.85 13-Nov-09 24.88 24.94 24.60 24.94 11,400 24.94 12-Nov-09 24.94 24.95 24.57 24.92 20,900 24.92 11-Nov-09 24.75 25.00 24.57 24.90 10,000 24.90 10-Nov-09 24.82 24.95 24.65 24.75 12,200 24.75 9-Nov-09 24.74 24.77 24.61 24.77 15,800 24.77 6-Nov-09 24.71 24.77 24.51 24.72 7,300 24.72 5-Nov-09 24.62 24.73 24.48 24.61 5,200 24.61 4-Nov-09 24.62 24.80 24.27 24.70 13,100 24.70 3-Nov-09 24.67 24.74 24.59 24.64 4,200 24.64 2-Nov-09 24.25 24.50 24.15 24.47 6,300 24.47 30-Oct-09 24.20 24.30 24.02 24.20 14,800 24.20 29-Oct-09 24.28 24.29 23.78 24.20 26,200 24.20 28-Oct-09 24.73 24.74 24.21 24.27 9,000 24.27 28-Oct-09 $ 0.381 Dividend 27-Oct-09 24.78 24.99 24.74 24.95 17,500 24.57 26-Oct-09 24.78 24.80 24.60 24.80 11,400 24.42 23-Oct-09 24.80 24.93 24.70 24.70 12,000 24.32 22-Oct-09 24.73 24.83 24.72 24.77 10,700 24.39 21-Oct-09 24.80 24.81 24.72 24.80 9,900 24.42 20-Oct-09 24.73 24.80 24.72 24.80 6,500 24.42 19-Oct-09 24.89 24.89 24.79 24.79 13,100 24.41 16-Oct-09 24.77 25.00 24.71 24.98 18,700 24.60 15-Oct-09 24.84 24.84 24.73 24.79 7,200 24.41 14-Oct-09 24.76 24.85 24.75 24.85 8,000 24.47 13-Oct-09 24.80 24.88 24.75 24.76 11,900 24.38 12-Oct-09 25.00 25.00 24.85 24.85 3,400 24.47 9-Oct-09 24.88 25.00 24.85 25.00 9,000 24.62 8-Oct-09 24.89 25.00 24.70 24.70 24,900 24.32 7-Oct-09 25.00 25.00 24.66 24.71 7,700 24.33 6-Oct-09 24.96 25.00 24.85 25.00 10,000 24.62 5-Oct-09 24.94 24.94 24.74 24.85 6,100 24.47 2-Oct-09 24.89 24.90 24.57 24.84 8,600 24.46 1-Oct-09 24.92 24.92 24.66 24.90 9,100 24.52 30-Sep-09 24.82 24.90 24.69 24.76 10,400 24.38 29-Sep-09 24.79 24.82 24.47 24.82 7,800 24.44 28-Sep-09 24.78 24.78 24.58 24.71 1,100 24.33 25-Sep-09 24.58 24.96 24.47 24.66 4,700 24.28 24-Sep-09 24.58 24.74 24.47 24.48 3,300 24.11 23-Sep-09 24.65 24.65 24.41 24.44 2,400 24.07 22-Sep-09 24.88 24.90 24.56 24.56 8,500 24.18 21-Sep-09 24.65 24.75 24.65 24.75 1,000 24.37 18-Sep-09 24.65 24.88 24.52 24.58 10,400 24.20 17-Sep-09 24.70 24.70 24.08 24.50 21,000 24.13 16-Sep-09 24.50 24.70 24.50 24.57 7,500 24.19 15-Sep-09 24.73 24.74 24.42 24.42 6,600 24.05 14-Sep-09 24.55 24.70 24.55 24.70 4,400 24.32 11-Sep-09 24.46 24.65 24.46 24.61 7,300 24.23 10-Sep-09 24.79 24.79 24.33 24.46 15,500 24.09 9-Sep-09 24.56 24.65 24.43 24.64 8,700 24.26 8-Sep-09 24.68 24.68 24.38 24.40 4,400 24.03 4-Sep-09 24.48 24.65 24.38 24.52 14,100 24.15 3-Sep-09 24.90 24.90 24.23 24.23 8,000 23.86 2-Sep-09 24.80 24.93 24.60 24.60 6,400 24.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions