Advertisement
U.S. markets closed

Wilshire US REIT Index (^WILREIT)

NYSE - NYSE Delayed Price. Currency in USD
300.10+1.75 (+0.59%)
At close: 04:12PM EST
Advertisement
Time Period:
Feb 28, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 2024298.35301.51298.35300.10300.10-
Feb 28, 2024296.37300.84294.42298.35298.35-
Feb 27, 2024295.51298.46295.51296.37296.37-
Feb 26, 2024298.68299.65295.26295.51295.51-
Feb 23, 2024299.80300.33298.68298.68298.68-
Feb 22, 2024299.79301.35299.14299.80299.80-
Feb 21, 2024297.21300.39297.21299.79299.79-
Feb 20, 2024298.28298.71295.21297.21297.21-
Feb 16, 2024301.05301.05296.06298.28298.28-
Feb 15, 2024293.46301.16293.46301.05301.05-
Feb 14, 2024291.22295.49291.22293.46293.46-
Feb 13, 2024296.57296.57286.86291.22291.22-
Feb 12, 2024297.19299.14296.10296.57296.57-
Feb 09, 2024296.95297.97294.03297.19297.19-
Feb 08, 2024293.54297.74293.08296.95296.95-
Feb 07, 2024294.10295.48291.77293.54293.54-
Feb 06, 2024290.08294.54289.66294.10294.10-
Feb 05, 2024295.57295.57289.28290.08290.08-
Feb 02, 2024298.62298.62290.68295.57295.57-
Feb 01, 2024293.70298.63291.37298.62298.62-
Jan 31, 2024296.67299.45292.99293.70293.70-
Jan 30, 2024299.51299.51296.19296.67296.67-
Jan 29, 2024297.41300.10296.66299.51299.51-
Jan 26, 2024297.37299.19296.35297.41297.41-
Jan 25, 2024294.41298.99294.41297.37297.37-
Jan 24, 2024298.19301.37294.05294.41294.41-
Jan 23, 2024300.47302.57297.16298.19298.19-
Jan 22, 2024298.99303.14298.99300.47300.47-
Jan 19, 2024294.73300.04293.96298.99298.99-
Jan 18, 2024296.92296.92285.46294.73294.73-
Jan 17, 2024302.72302.72293.62296.92296.92-
Jan 16, 2024304.45304.45301.50302.72302.72-
Jan 12, 2024301.80305.83301.80304.45304.45-
Jan 11, 2024305.08305.08300.88301.80301.80-
Jan 10, 2024303.43306.44303.43305.08305.08-
Jan 09, 2024305.11305.11301.02303.43303.43-
Jan 08, 2024300.55305.43300.03305.11305.11-
Jan 05, 2024300.85303.31297.44300.55300.55-
Jan 04, 2024301.27302.90299.50300.85300.85-
Jan 03, 2024308.63308.63300.71301.27301.27-
Jan 02, 2024305.46309.20303.85308.63308.63-
Dec 29, 2023309.83309.83305.31305.46305.46-
Dec 28, 2023308.17309.86306.97309.83309.83-
Dec 27, 2023306.96308.41306.13308.17308.17-
Dec 26, 2023304.38307.81304.29306.96306.96-
Dec 22, 2023303.41307.05303.41304.38304.38-
Dec 21, 2023300.95303.98299.99303.41303.41-
Dec 20, 2023305.55307.57300.91300.95300.95-
Dec 19, 2023303.60306.56303.60305.55305.55-
Dec 18, 2023304.91306.35303.39303.60303.60-
Dec 15, 2023309.54309.54302.23304.91304.91-
Dec 14, 2023300.03310.82300.03309.54309.54-
Dec 13, 2023288.64301.07288.28300.03300.03-
Dec 12, 2023288.73289.81286.86288.64288.64-
Dec 11, 2023287.56288.95286.34288.73288.73-
Dec 08, 2023286.87287.64284.52287.56287.56-
Dec 07, 2023286.02287.68284.77286.87286.87-
Dec 06, 2023287.16290.31285.85286.02286.02-
Dec 05, 2023289.35289.35285.58287.16287.16-
Dec 04, 2023286.66289.42284.95289.35289.35-
Dec 01, 2023279.10286.77278.32286.66286.66-
Nov 30, 2023276.57279.33275.70279.10279.10-
Nov 29, 2023275.37279.85275.37276.57276.57-
Nov 28, 2023274.08275.67271.71275.37275.37-
Nov 27, 2023273.68275.38272.06274.08274.08-
Nov 24, 2023272.83273.73271.03273.68273.68-
Nov 22, 2023271.69274.57271.63272.83272.83-
Nov 21, 2023273.24273.24270.96271.69271.69-
Nov 20, 2023271.17273.26268.76273.24273.24-
Nov 17, 2023271.33273.78270.04271.17271.17-
Nov 16, 2023272.72273.70271.12271.33271.33-
Nov 15, 2023272.61275.13272.20272.72272.72-
Nov 14, 2023258.62274.83258.62272.61272.61-
Nov 13, 2023261.46261.46257.28258.62258.62-
Nov 10, 2023258.57261.86258.04261.46261.46-
Nov 09, 2023263.03263.92258.21258.57258.57-
Nov 08, 2023261.01263.74261.01263.03263.03-
Nov 07, 2023263.85264.11260.57261.01261.01-
Nov 06, 2023267.60267.60262.09263.85263.85-
Nov 03, 2023262.46271.52262.46267.60267.60-
Nov 02, 2023254.70263.20254.70262.46262.46-
Nov 01, 2023252.94254.81251.41254.70254.70-
Oct 31, 2023248.99253.02247.94252.94252.94-
Oct 30, 2023246.89250.81245.45248.99248.99-
Oct 27, 2023251.36251.88246.20246.89246.89-
Oct 26, 2023247.93252.89247.93251.36251.36-
Oct 25, 2023253.96253.96247.66247.93247.93-
Oct 24, 2023251.43255.17251.43253.96253.96-
Oct 23, 2023254.24254.90251.15251.43251.43-
Oct 20, 2023256.22258.65254.20254.24254.24-
Oct 19, 2023262.33262.63255.84256.22256.22-
Oct 18, 2023267.81267.81262.28262.33262.33-
Oct 17, 2023267.84271.59265.81267.81267.81-
Oct 16, 2023264.80268.57264.23267.84267.84-
Oct 13, 2023265.81267.33263.60264.80264.80-
Oct 12, 2023269.74269.74264.64265.81265.81-
Oct 11, 2023265.09269.91265.09269.74269.74-
Oct 10, 2023263.57267.69262.73265.09265.09-
Oct 09, 2023260.41264.33258.70263.57263.57-
Oct 06, 2023260.21262.17255.48260.41260.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...