WREI - Wilshire US REIT ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201842.571642.571642.571642.571642.5716598
Apr 25, 201841.830041.830041.470041.560041.56002,400
Apr 24, 201843.300043.300042.910042.910042.9100200
Apr 23, 201841.820041.820041.820041.820041.8200100
Apr 20, 201841.800041.800041.800041.800041.8000200
Apr 19, 201842.730042.730042.730042.730042.7300-
Apr 18, 201842.730042.730042.730042.730042.7300-
Apr 17, 201843.070043.070042.730042.730042.7300500
Apr 16, 201842.180042.510042.180042.510042.5100200
Apr 13, 201842.180042.180042.180042.180042.1800100
Apr 12, 201843.470043.470043.470043.470043.4700-
Apr 11, 201843.470043.470043.470043.470043.47001,100
Apr 10, 201842.170042.170042.170042.170042.1700-
Apr 09, 201842.750042.750042.170042.170042.17001,200
Apr 06, 201842.660042.660042.660042.660042.6600200
Apr 05, 201842.490042.560042.490042.560042.5600300
Apr 04, 201842.490042.490042.490042.490042.4900200
Apr 03, 201841.950042.290041.740042.110042.11001,800
Apr 02, 201842.940043.000041.990041.990041.99002,300
Mar 29, 201843.060043.130042.660042.740042.74001,900
Mar 28, 201842.030042.810042.030042.810042.81001,000
Mar 27, 201841.880042.630041.880042.600042.60002,700
Mar 26, 201841.070041.360041.070041.270041.27007,100
Mar 26, 20180.261 Dividend
Mar 23, 201842.460042.460042.460042.460042.1990-
Mar 22, 201842.460042.460042.460042.460042.1990100
Mar 21, 201842.440042.520042.350042.350042.08971,200
Mar 20, 201842.180042.180042.180042.180041.9207200
Mar 19, 201842.510043.170042.510042.680042.41761,000
Mar 16, 201843.020043.260043.020043.260042.9941700
Mar 15, 201842.940042.940042.940042.940042.6760100
Mar 14, 201842.950042.980042.950042.980042.7158400
Mar 13, 201842.610042.610042.610042.610042.3481-
Mar 12, 201842.130042.610042.130042.610042.34811,500
Mar 09, 201842.460042.460042.460042.460042.1990-
Mar 08, 201842.460042.460042.460042.460042.1990-
Mar 07, 201842.250042.460042.250042.460042.1990200
Mar 06, 201841.450041.450041.450041.450041.1952-
Mar 05, 201841.450041.450041.450041.450041.1952200
Mar 02, 201841.420042.110041.390041.390041.1356900
Mar 01, 201841.740041.740041.740041.740041.4834-
Feb 28, 201841.960041.960041.580041.740041.4834700
Feb 27, 201841.770041.880041.720041.880041.6226400
Feb 26, 201842.350042.350042.350042.350042.0897-
Feb 23, 201842.350042.350042.350042.350042.0897200
Feb 22, 201841.900041.900041.830041.830041.5729600
Feb 21, 201842.000042.000042.000042.000041.7418-
Feb 20, 201842.780042.780042.000042.000041.74185,500
Feb 16, 201842.480042.480042.480042.480042.2189400
Feb 15, 201842.120042.250042.120042.140041.88101,000
Feb 14, 201841.530041.760041.290041.760041.50331,400
Feb 13, 201842.030042.030042.030042.030041.7716-
Feb 12, 201841.210042.030041.210042.030041.7716500
Feb 09, 201841.760042.200040.990042.200041.94061,600
Feb 08, 201842.380042.380042.380042.380042.1195-
Feb 07, 201842.380042.380042.380042.380042.1195-
Feb 06, 201842.380042.380042.380042.380042.1195-
Feb 05, 201842.720043.790042.370042.380042.11953,400
Feb 02, 201843.740044.080043.490044.080043.80902,300
Feb 01, 201844.500044.500044.500044.500044.2265400
Jan 31, 201844.220044.720044.220044.700044.42521,200
Jan 30, 201844.940044.940044.940044.940044.6638-
Jan 29, 201844.940044.940044.940044.940044.6638-
Jan 26, 201844.890045.020044.740044.940044.66383,400
Jan 25, 201844.980044.980044.980044.980044.7035200
Jan 24, 201845.620045.620045.620045.620045.3396-
Jan 23, 201845.660045.660045.350045.620045.33961,300
Jan 22, 201845.000045.000044.910044.910044.63391,300
Jan 19, 201844.530044.730044.500044.530044.25632,500
Jan 18, 201844.600044.600044.310044.310044.0376400
Jan 17, 201844.990044.990044.930044.990044.71356,400
Jan 16, 201845.390045.390044.860044.910044.63391,200
Jan 12, 201845.340045.340044.590045.250044.97195,100
Jan 11, 201844.990046.310044.960045.490045.2104102,500
Jan 10, 201845.370045.370045.100045.100044.82282,000
Jan 09, 201846.230047.120045.800045.800045.5185900
Jan 08, 201846.180046.180046.180046.180045.8961300
Jan 05, 201846.180046.180046.180046.180045.8961800
Jan 04, 201846.840046.840046.510046.510046.22411,300
Jan 03, 201846.870046.870046.740046.740046.45271,900
Jan 02, 201847.060047.190047.060047.190046.8999900
Dec 29, 201747.530047.530047.350047.350047.0589500
Dec 28, 201747.080048.320046.960048.120047.82422,400
Dec 27, 201747.140047.940047.100047.100046.81053,400
Dec 26, 201746.570046.650046.560046.650046.3632600
Dec 26, 20170.427 Dividend
Dec 22, 201746.880046.880046.880046.880046.1675200
Dec 21, 201746.770046.940046.540046.540045.83262,300
Dec 20, 201747.010047.010047.010047.010046.2955500
Dec 19, 201748.020048.040047.360047.360046.64021,100
Dec 18, 201748.660048.660048.460048.500047.7628800
Dec 15, 201748.180048.180048.080048.090047.35911,200
Dec 14, 201748.090048.090048.030048.030047.3000600
Dec 13, 201747.800048.780047.650047.850047.12271,400
Dec 12, 201747.620047.860047.620047.680046.95532,800
Dec 11, 201747.410047.410047.410047.410046.6894100
Dec 08, 201746.870047.510046.870047.330046.61061,500
Dec 07, 201746.980046.980046.980046.980046.2659-
Dec 06, 201747.020047.020046.980046.980046.26591,100
Dec 05, 201747.400047.400047.400047.400046.6796100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...