Skip to main content

Washington Real Estate Investment (NY: WRE )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 16.76 17.23 16.76 17.22 279,893 +0.41(+2.41%)
Aug 30, 2005 16.77 16.91 16.68 16.82 279,713 +0.05(+0.30%)
Aug 29, 2005 16.55 16.83 16.44 16.77 251,075 +0.08(+0.50%)
Aug 26, 2005 16.98 16.98 16.66 16.68 191,458 -0.24(-1.41%)
Aug 25, 2005 16.93 17.04 16.85 16.92 122,476 +0.03(+0.16%)
Aug 24, 2005 16.93 17.15 16.81 16.90 204,246 +0.04(+0.23%)
Aug 23, 2005 16.82 17.02 16.78 16.86 138,325 -0.03(-0.16%)
Aug 22, 2005 16.78 16.92 16.70 16.88 231,083 +0.11(+0.63%)
Aug 19, 2005 16.76 16.87 16.75 16.78 139,586 -0.02(-0.10%)
Aug 18, 2005 16.84 16.93 16.70 16.80 182,453 -0.18(-1.08%)
Aug 17, 2005 16.96 17.12 16.75 16.98 175,068 -0.03(-0.16%)
Aug 16, 2005 17.05 17.18 16.93 17.01 249,635 -0.07(-0.39%)
Aug 15, 2005 16.82 17.31 16.72 17.07 222,438 +0.20(+1.18%)
Aug 12, 2005 16.96 17.05 16.70 16.87 157,417 -0.14(-0.85%)
Aug 11, 2005 16.66 17.03 16.66 17.02 152,194 +0.36(+2.13%)
Aug 10, 2005 16.83 17.13 16.65 16.66 277,192 -0.06(-0.36%)
Aug 09, 2005 16.48 16.96 16.48 16.72 310,512 +0.26(+1.58%)
Aug 08, 2005 16.72 16.72 16.33 16.46 460,906 -0.30(-1.79%)
Aug 05, 2005 17.24 17.28 16.66 16.76 327,623 -0.55(-3.18%)
Aug 04, 2005 17.71 17.77 17.31 17.31 204,246 -0.51(-2.87%)
Aug 03, 2005 17.88 17.88 17.61 17.82 110,948 -0.12(-0.65%)
Aug 02, 2005 17.67 17.94 17.49 17.94 202,445 +0.13(+0.72%)
Aug 01, 2005 17.81 17.96 17.66 17.81 256,839 -0.04(-0.22%)
Jul 29, 2005 17.93 17.99 17.73 17.85 267,646 -0.14(-0.77%)
Jul 28, 2005 17.91 18.05 17.79 17.99 281,154 +0.04(+0.22%)
Jul 27, 2005 17.96 17.99 17.60 17.95 400,208 -0.04(-0.22%)
Jul 26, 2005 17.85 18.05 17.76 17.99 142,828 +0.22(+1.25%)
Jul 25, 2005 17.82 18.01 17.66 17.77 149,672 -0.02(-0.12%)
Jul 22, 2005 17.43 17.79 17.43 17.79 255,578 +0.30(+1.71%)
Jul 21, 2005 18.27 18.29 17.32 17.49 338,970 -0.92(-4.98%)
Jul 20, 2005 17.93 18.41 17.74 18.41 168,044 +0.39(+2.16%)
Jul 19, 2005 17.66 18.04 17.66 18.02 143,549 +0.32(+1.79%)
Jul 18, 2005 17.93 17.93 17.56 17.70 175,248 -0.23(-1.30%)
Jul 15, 2005 17.57 17.94 17.53 17.93 175,969 +0.20(+1.13%)
Jul 14, 2005 18.18 18.24 17.60 17.73 224,779 -0.33(-1.84%)
Jul 13, 2005 18.33 18.34 17.83 18.07 209,470 -0.26(-1.42%)
Jul 12, 2005 18.52 18.57 18.32 18.33 217,755 -0.30(-1.61%)
Jul 11, 2005 18.17 18.70 18.17 18.63 444,696 +0.37(+2.04%)
Jul 08, 2005 17.85 18.27 17.78 18.26 545,018 +0.43(+2.40%)
Jul 07, 2005 17.60 17.91 17.46 17.83 186,956 +0.12(+0.66%)
Jul 06, 2005 18.28 18.28 17.71 17.71 189,117 -0.67(-3.63%)
Jul 05, 2005 17.59 18.38 17.58 18.38 315,555 +0.79(+4.52%)
Jul 01, 2005 17.43 17.58 17.32 17.58 173,267 +0.26(+1.51%)
Jun 30, 2005 17.50 17.63 17.21 17.32 357,522 -0.12(-0.70%)
Jun 29, 2005 17.46 17.47 17.35 17.44 208,749 +0.15(+0.87%)
Jun 28, 2005 16.74 17.30 16.74 17.29 222,258 +0.59(+3.56%)
Jun 27, 2005 16.67 16.79 16.63 16.70 357,702 +0.04(+0.27%)
Jun 24, 2005 16.93 16.96 16.57 16.66 555,104 -0.25(-1.48%)
Jun 23, 2005 17.05 17.29 16.90 16.91 248,734 -0.22(-1.30%)
Jun 22, 2005 17.18 17.34 17.05 17.13 237,927 -0.03(-0.16%)
Jun 21, 2005 17.68 17.71 17.15 17.16 227,481 -0.49(-2.80%)
Jun 20, 2005 17.74 17.82 17.47 17.65 182,273 -0.18(-1.00%)
Jun 17, 2005 17.64 17.86 17.64 17.83 444,876 +0.22(+1.23%)
Jun 16, 2005 17.60 17.62 17.48 17.61 320,058 -0.02(-0.09%)
Jun 15, 2005 17.41 17.63 17.29 17.63 251,436 +0.17(+0.95%)
Jun 14, 2005 17.66 17.71 17.33 17.46 579,599 -0.34(-1.93%)
Jun 13, 2005 17.57 17.81 17.54 17.81 758,811 +0.18(+1.01%)
Jun 10, 2005 17.60 17.71 17.51 17.63 149,492 -0.08(-0.47%)
Jun 09, 2005 17.57 17.71 17.36 17.71 178,851 +0.12(+0.66%)
Jun 08, 2005 17.74 17.84 17.54 17.59 164,442 -0.01(-0.03%)
Jun 07, 2005 17.76 18.07 17.59 17.60 331,946 -0.11(-0.63%)
Jun 06, 2005 17.42 17.72 17.29 17.71 142,648 +0.41(+2.34%)
Jun 03, 2005 17.24 17.60 17.21 17.31 260,621 +0.01(+0.06%)
Jun 02, 2005 17.55 17.60 17.28 17.29 123,736 -0.26(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.