WRE - Washington Real Estate Investment Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201732.5932.6732.4932.5332.5321,012
Nov 17, 201732.6732.8632.4932.5432.54266,600
Nov 16, 201732.5732.9432.4932.7732.77557,600
Nov 15, 201732.8132.9132.5432.5832.58323,000
Nov 14, 201732.8633.1032.7532.8432.84270,500
Nov 13, 201732.9233.1432.8232.9232.92283,600
Nov 10, 201732.7633.0132.7632.8532.85258,700
Nov 09, 201732.8333.1232.7932.9032.90165,000
Nov 08, 201732.7533.2132.6833.0933.09319,200
Nov 07, 201732.9633.2732.6732.7932.79274,300
Nov 06, 201732.5132.9632.5132.8532.85163,800
Nov 03, 201732.4232.7432.3832.4432.44180,300
Nov 02, 201732.4732.8532.4332.7732.77178,600
Nov 01, 201732.2832.5832.0932.4632.46189,000
Oct 31, 201732.1932.3731.8632.1932.19198,000
Oct 30, 201732.5532.5531.9632.1532.15338,500
Oct 27, 201731.5132.9131.1432.6332.63505,700
Oct 26, 201732.6732.6732.1532.2832.28220,000
Oct 25, 201732.4032.5432.0832.4932.49226,400
Oct 24, 201732.6132.6532.3032.4332.43226,000
Oct 23, 201732.7532.8432.3932.5732.57163,500
Oct 20, 201733.2533.2632.6032.7232.72230,500
Oct 19, 201733.3233.3232.9333.1333.13247,400
Oct 18, 201733.4033.4833.1833.3333.33179,900
Oct 17, 201733.6733.7533.3233.4133.41169,000
Oct 16, 201733.4733.6833.3033.6733.67304,500
Oct 13, 201733.5233.6033.2233.4433.44209,300
Oct 12, 201733.2233.4833.2033.4233.42233,400
Oct 11, 201733.2833.4433.2133.3233.32382,500
Oct 10, 201733.3133.4733.0733.2433.24186,100
Oct 09, 201733.1933.3533.1233.2333.23226,200
Oct 06, 201733.0333.2232.7533.2033.20234,300
Oct 05, 201733.0533.2833.0233.1433.14324,000
Oct 04, 201733.0033.1832.8832.9932.99211,000
Oct 03, 201733.0833.2332.9233.0333.03262,400
Oct 02, 201732.8833.2132.6533.0333.03353,700
Sep 29, 201733.0033.1032.7132.7632.76357,300
Sep 28, 201733.0933.3032.9433.0833.08377,800
Sep 27, 201733.0233.1732.7433.0533.05523,400
Sep 26, 201733.1333.2633.0333.0733.07375,400
Sep 25, 201732.6333.3132.6333.1133.11585,700
Sep 22, 201732.5732.8132.5432.6032.60349,500
Sep 21, 201732.2632.6232.2432.5132.51333,000
Sep 20, 201732.2832.4732.1032.2632.26285,800
Sep 19, 201732.2132.3332.0432.2632.26297,400
Sep 18, 201732.8032.8432.1732.2032.20350,000
Sep 15, 201732.8032.8832.4332.7932.79706,500
Sep 14, 201732.5832.8332.4032.8132.81236,700
Sep 14, 20170.3 Dividend
Sep 13, 201732.8932.9632.7032.8332.53335,400
Sep 12, 201733.1433.3532.7832.9432.64228,100
Sep 11, 201732.8533.2432.8233.1332.83326,800
Sep 08, 201732.7432.9432.7032.8032.50206,300
Sep 07, 201733.0733.0932.7732.8032.50244,700
Sep 06, 201732.8333.2032.8132.9932.69442,500
Sep 05, 201733.0333.2032.7132.7432.44256,500
Sep 01, 201732.9233.0632.8432.9432.64260,000
Aug 31, 201732.7133.0732.6632.8632.56548,300
Aug 30, 201732.5132.6632.3932.5932.29169,000
Aug 29, 201732.7932.8932.5132.5232.22227,500
Aug 28, 201732.9933.1432.5732.8132.51354,300
Aug 25, 201732.8633.1432.6332.9332.63281,700
Aug 24, 201733.0533.2432.7432.7932.49393,500
Aug 23, 201732.8233.0232.7232.9532.65137,400
Aug 22, 201732.8933.0832.8532.9532.65341,700
Aug 21, 201732.6733.0532.5832.8832.58349,300
Aug 18, 201732.5532.8632.5532.6832.38431,100
Aug 17, 201733.3533.4532.7432.7732.47499,900
Aug 16, 201733.1033.5033.1033.3733.07466,500
Aug 15, 201732.9033.0732.7232.9632.66196,900
Aug 14, 201732.7033.1632.6333.0932.79338,100
Aug 11, 201732.4032.6432.3332.5232.22463,300
Aug 10, 201732.4932.8832.4432.7132.41479,100
Aug 09, 201732.6332.6832.4232.4932.19257,500
Aug 08, 201732.8732.9932.5832.6532.35390,200
Aug 07, 201733.1033.1432.8532.9232.62334,300
Aug 04, 201733.1633.4432.9533.0732.77249,600
Aug 03, 201733.1133.3333.0633.1332.83361,600
Aug 02, 201733.8433.8833.2133.3633.06426,100
Aug 01, 201733.5333.9633.2433.8233.51644,800
Jul 31, 201733.1633.5032.7033.4333.12751,400
Jul 28, 201732.5333.3432.2933.0832.78788,000
Jul 27, 201732.1532.5731.9332.2531.961,088,700
Jul 26, 201732.0532.2532.0032.1431.85463,400
Jul 25, 201731.6832.1431.4232.0631.77812,300
Jul 24, 201731.5732.2831.4431.7131.42513,800
Jul 21, 201732.2132.3131.4431.5731.28499,200
Jul 20, 201732.5232.6632.2232.2231.93476,500
Jul 19, 201732.5732.6832.4232.5232.221,077,500
Jul 18, 201732.4732.6232.1432.4032.10837,700
Jul 17, 201731.9932.3731.8232.3032.00389,400
Jul 14, 201731.7732.0031.7331.9631.67422,800
Jul 13, 201731.5631.6731.3831.6431.35201,500
Jul 12, 201731.2931.7331.2031.5331.24307,000
Jul 11, 201731.3031.3330.9031.1030.82422,800
Jul 10, 201731.3131.5231.1831.3131.02531,000
Jul 07, 201731.4731.4831.2131.3731.08416,900
Jul 06, 201731.7731.9831.3731.4131.12423,900
Jul 05, 201732.2832.2831.7731.9331.64506,400
Jul 03, 201732.0032.3831.9332.3132.01175,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...