WRE - Washington Real Estate Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201928.1728.3227.9428.2028.20239,000
Oct 14, 201928.5828.5828.0528.1528.15219,100
Oct 11, 201928.0828.7327.9728.5628.56391,000
Oct 10, 201928.1828.2727.8927.9227.92473,700
Oct 09, 201928.1828.2227.8928.0928.09404,900
Oct 08, 201927.8628.1527.7327.9227.92370,100
Oct 07, 201927.7128.0727.6727.9427.94242,300
Oct 04, 201927.5927.7627.4727.7427.74282,000
Oct 03, 201927.3127.5827.0527.4727.47298,700
Oct 02, 201927.0327.3326.8527.2927.29324,600
Oct 01, 201927.3427.5227.0627.1027.10295,200
Sep 30, 201927.5927.6827.3527.3627.36433,900
Sep 27, 201927.5527.6427.3627.4827.48315,600
Sep 26, 201927.3727.5427.3727.4727.47177,600
Sep 25, 201927.1827.6027.1327.3627.36384,000
Sep 24, 201927.5727.6227.1027.1527.15294,200
Sep 23, 201927.1927.5327.1027.4227.42314,900
Sep 20, 201927.5027.7127.2727.2727.27968,800
Sep 19, 201927.6927.8627.5227.5427.54283,200
Sep 18, 201927.9828.0227.3927.5227.52283,500
Sep 17, 201927.8427.8927.6527.8427.84221,900
Sep 16, 201927.7528.0427.5427.8627.86281,700
Sep 13, 201927.9528.2927.7127.7927.79325,100
Sep 13, 20190.3 Dividend
Sep 12, 201928.1928.2827.8728.2227.92252,500
Sep 11, 201927.4528.2027.3828.0227.72449,700
Sep 10, 201926.9827.4726.9127.4527.16239,900
Sep 09, 201927.0027.1226.7727.0726.78266,300
Sep 06, 201926.9727.1126.9227.0626.77161,800
Sep 05, 201926.8027.0726.6926.9326.64250,600
Sep 04, 201926.6426.8326.5626.7526.47227,300
Sep 03, 201926.4226.6926.4026.4826.20195,000
Aug 30, 201926.2526.4926.1726.4926.21164,800
Aug 29, 201926.1226.3326.0826.2325.95203,100
Aug 28, 201925.8326.1325.7325.9425.66265,700
Aug 27, 201926.3726.4425.8025.8525.58312,200
Aug 26, 201926.3126.3125.9126.1625.88190,200
Aug 23, 201926.3426.6526.0126.1025.82356,700
Aug 22, 201926.3126.5626.1626.4426.16235,200
Aug 21, 201926.5326.5826.1826.2525.97220,300
Aug 20, 201926.6926.7326.3626.4226.14347,200
Aug 19, 201926.7226.8426.5826.6626.38200,400
Aug 16, 201926.2126.7725.9026.5726.29376,000
Aug 15, 201926.0426.2325.9026.1525.87213,200
Aug 14, 201926.1126.2425.8926.0025.72262,000
Aug 13, 201926.1226.3626.0626.2826.00207,700
Aug 12, 201926.2326.2925.8426.1525.87257,800
Aug 09, 201926.4426.4625.8926.3126.03315,900
Aug 08, 201925.9326.4925.8526.4926.21369,700
Aug 07, 201925.5426.0425.2425.8425.57558,000
Aug 06, 201925.5725.9025.4925.6725.40284,200
Aug 05, 201926.2026.2025.1825.5625.29405,300
Aug 02, 201926.4426.4926.2226.3826.10200,800
Aug 01, 201926.9026.9726.4926.5226.24333,700
Jul 31, 201927.2227.4326.8726.9526.66433,100
Jul 30, 201927.0827.5927.0127.2326.94431,700
Jul 29, 201927.4227.6927.2027.2326.94293,000
Jul 26, 201926.9827.4926.9827.3127.02501,500
Jul 25, 201927.7527.7927.3927.4127.12279,900
Jul 24, 201927.3527.7127.2527.6927.40417,000
Jul 23, 201927.1727.4527.0127.4427.15172,300
Jul 22, 201927.2627.3227.0127.0726.78233,800
Jul 19, 201927.4227.7127.1027.1326.84438,100
Jul 18, 201927.4827.6127.1527.5227.23463,400
Jul 17, 201927.7927.9027.2927.5127.22367,700
Jul 16, 201927.1327.9827.1327.7827.48292,800
Jul 15, 201927.8227.9827.6627.8427.54288,000
Jul 12, 201927.8127.8827.6127.7527.45346,200
Jul 11, 201928.0428.1127.6627.7727.47252,700
Jul 10, 201927.8528.2627.6928.0727.77498,500
Jul 09, 201927.5927.7427.4127.6627.37231,700
Jul 08, 201927.5627.8027.5027.6227.33252,400
Jul 05, 201927.3427.6526.9627.5727.28387,600
Jul 03, 201927.4227.6327.4227.5227.23155,200
Jul 02, 201926.8827.4526.8827.3727.08458,700
Jul 01, 201926.8926.9026.4026.8126.52455,700
Jun 28, 201926.6627.0926.6526.7326.451,020,900
Jun 27, 201926.4826.8726.3226.6126.33947,200
Jun 26, 201926.9727.0126.3026.3526.07508,500
Jun 25, 201927.3227.5126.9026.9226.63400,200
Jun 24, 201928.3328.3327.1327.2626.97442,900
Jun 21, 201928.0928.1527.6627.6627.37750,500
Jun 20, 201928.4428.6728.2828.2827.98791,100
Jun 19, 201927.7728.4727.7228.2927.99649,400
Jun 18, 201928.1228.1627.7227.7927.49341,100
Jun 17, 201927.4327.8227.4327.7327.44381,500
Jun 14, 201927.5427.7327.4127.4227.13404,300
Jun 13, 201927.1727.6027.0827.5827.29433,500
Jun 13, 20190.3 Dividend
Jun 12, 201927.4627.6227.3527.4126.82409,400
Jun 11, 201927.3227.4127.1327.4026.81373,700
Jun 10, 201927.4927.4927.1227.2926.70273,600
Jun 07, 201927.6827.8727.4727.4726.88347,700
Jun 06, 201927.5027.6527.0427.5226.93477,300
Jun 05, 201927.0727.4626.8627.4626.87407,900
Jun 04, 201926.8527.0726.4427.0326.45692,800
Jun 03, 201926.6826.9326.5526.8126.23468,600
May 31, 201926.1126.6326.0226.6126.04523,000
May 30, 201926.3826.5426.1526.2525.69563,900
May 29, 201926.5226.5826.1626.3225.76389,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...