Dark

WRE
Washington Real Estate Investment Trust
stock NYSE

Inactive

Oct 19, 2022

17.57USD-2.117%(-0.38)364,587

Pre-market

0.00USD-100.000%(-17.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-19	17.5000	17.8000	17.3700	17.5700	-2.117%	364,587	0.000%
2022-10-18	18.0400	18.4100	17.8000	17.9500	+0.448%	417,835	-2.117%
2022-10-17	17.4600	17.9200	17.4600	17.8700	+4.259%	852,631	-1.679%
2022-10-14	17.3900	17.6600	17.0800	17.1400	-0.753%	484,912	+2.509%
2022-10-13	16.3300	17.2900	16.1400	17.2700	+3.848%	517,594	+1.737%
2022-10-12	16.7800	16.8200	16.5000	16.6300	-0.716%	376,965	+5.652%
2022-10-11	16.6300	16.8400	16.3900	16.7500	+0.299%	603,711	+4.896%
2022-10-10	16.6400	16.9400	16.5950	16.7000	+1.028%	462,633	+5.210%
2022-10-07	16.5700	16.6000	16.3200	16.5300	-1.431%	649,109	+6.292%
2022-10-06	17.0700	17.1100	16.7400	16.7700	-2.613%	458,511	+4.770%
2022-10-05	17.6600	17.6900	16.7300	17.2200	-4.174%	721,144	+2.033%
2022-10-04	17.8000	18.2000	17.7600	17.9700	+1.929%	552,685	-2.226%
2022-10-03	17.8200	17.8200	17.4000	17.6300	+0.399%	610,298	-0.340%
2022-09-30	17.3400	17.7115	17.3000	17.5600	+1.738%	651,005	+0.057%
2022-09-29	17.8100	17.8100	17.1350	17.2600	-4.111%	436,954	+1.796%
2022-09-28	17.5900	18.1000	17.2700	18.0000	+3.330%	411,773	-2.389%
2022-09-27	17.9100	18.0200	17.3700	17.4200	-2.080%	712,165	+0.861%
2022-09-26	18.7600	18.7600	17.7900	17.7900	-5.372%	712,981	-1.237%
2022-09-23	19.0400	19.1000	18.5200	18.8000	-2.439%	614,123	-6.543%
2022-09-22	19.4700	19.4900	18.9300	19.2700	-1.684%	586,213	-8.822%
2022-09-21	19.8500	20.0500	19.5800	19.6000	-0.508%	607,603	-10.357%
2022-09-20	19.7300	19.7650	19.4900	19.7000	-2.039%	698,240	-10.812%
2022-09-19	20.0700	20.2100	19.8900	20.1100	-0.347%	548,112	-12.631%
2022-09-16	19.8500	20.2200	19.6400	20.1800	+1.356%	1,027,237	-12.934%
2022-09-15	19.9300	20.0900	19.8400	19.9100	-0.251%	561,903	-11.753%
2022-09-14	19.9000	20.0100	19.6300	19.9600	-0.150%	577,371	-11.974%
2022-09-13	20.3600	20.4000	19.9500	19.9900	-3.149%	458,919	-12.106%
2022-09-12	20.4800	20.6650	20.3850	20.6400	+1.176%	264,506	-14.874%
2022-09-09	20.1500	20.4400	20.0800	20.4000	+1.796%	278,255	-13.873%
2022-09-08	20.0700	20.2300	19.9700	20.0400	-0.595%	267,647	-12.325%
2022-09-07	19.8700	20.1700	19.8650	20.1600	+1.767%	411,556	-12.847%
2022-09-06	19.8100	19.8500	19.6000	19.8100	0.000%	785,171	-11.307%
2022-09-02	20.1300	20.1700	19.7400	19.8100	-0.452%	389,079	-11.307%
2022-09-01	19.5100	19.9300	19.2100	19.9000	+1.479%	688,456	-11.709%
2022-08-31	19.6800	19.8600	19.5600	19.6100	+0.051%	522,115	-10.403%
2022-08-30	19.7100	19.9000	19.5850	19.6000	-0.558%	462,815	-10.357%
2022-08-29	19.7100	19.7437	19.5000	19.7100	-0.605%	372,782	-10.857%
2022-08-26	20.3600	20.3600	19.8000	19.8300	-2.122%	291,635	-11.397%
2022-08-25	20.0000	20.3100	19.9800	20.2600	+0.997%	326,447	-13.277%
2022-08-24	20.2600	20.2900	20.0600	20.0600	-1.231%	220,470	-12.413%
2022-08-23	20.5100	20.6800	20.3000	20.3100	-1.503%	341,319	-13.491%
2022-08-22	21.0600	21.3900	20.5700	20.6200	-2.965%	569,920	-14.791%
2022-08-19	21.1400	21.3387	21.0450	21.2500	-0.094%	462,432	-17.318%
2022-08-18	21.4700	21.5300	21.1850	21.2700	-0.885%	301,105	-17.395%
2022-08-17	21.4000	21.6300	21.1900	21.4600	-0.832%	296,285	-18.127%
2022-08-16	21.5500	21.7800	21.4000	21.6400	+0.185%	341,764	-18.808%
2022-08-15	21.6200	21.6400	21.5000	21.6000	-0.277%	271,104	-18.657%
2022-08-12	21.6400	21.8100	21.4500	21.6600	+0.791%	295,831	-18.883%
2022-08-11	21.5200	21.7100	21.3800	21.4900	+0.656%	293,667	-18.241%
2022-08-10	21.3800	21.5400	21.2700	21.3500	+1.522%	381,029	-17.705%
2022-08-09	21.0100	21.1400	20.9200	21.0300	+0.382%	412,394	-16.453%
2022-08-08	20.8800	21.2200	20.7400	20.9500	+0.335%	464,355	-16.134%
2022-08-05	20.9000	20.9300	20.6550	20.8800	-0.287%	347,964	-15.852%
2022-08-04	20.9400	21.0500	20.7800	20.9400	+0.384%	380,575	-16.094%
2022-08-03	21.3000	21.4400	20.8600	20.8600	-1.881%	531,234	-15.772%
2022-08-02	21.7700	21.7700	21.2400	21.2600	-2.477%	432,033	-17.357%
2022-08-01	22.0700	22.0700	21.7400	21.8000	-1.669%	408,514	-19.404%
2022-07-29	22.1900	22.4500	21.7200	22.1700	-0.672%	764,560	-20.749%
2022-07-28	21.8200	22.3500	21.7600	22.3200	+3.286%	344,908	-21.281%
2022-07-27	21.4300	21.6900	21.4200	21.6100	+0.840%	250,555	-18.695%
2022-07-26	21.5500	21.7900	21.4000	21.4300	-0.741%	301,084	-18.012%
2022-07-25	21.3600	21.7400	21.2500	21.5900	+1.077%	467,845	-18.620%
2022-07-22	21.0000	21.3600	21.0000	21.3600	+0.612%	486,725	-17.743%
2022-07-21	21.0600	21.2300	20.7900	21.2300	+0.189%	525,371	-17.240%
2022-07-20	21.0400	21.2800	20.9400	21.1900	+0.284%	443,841	-17.084%
2022-07-19	20.7100	21.1300	20.7100	21.1300	+2.424%	424,383	-16.848%
2022-07-18	20.8100	21.0200	20.5500	20.6300	-0.722%	418,949	-14.833%
2022-07-15	20.7500	20.8000	20.4400	20.7800	+1.963%	418,453	-15.448%
2022-07-14	20.1000	20.4300	20.0600	20.3800	-0.342%	378,313	-13.788%
2022-07-13	20.5300	20.5650	20.2400	20.4500	-0.921%	347,676	-14.083%
2022-07-12	20.2700	20.7500	20.2000	20.6400	+1.625%	393,559	-14.874%
2022-07-11	20.3300	20.4600	20.0850	20.3100	-0.587%	645,169	-13.491%
2022-07-08	20.8500	20.8950	20.3700	20.4300	-2.296%	500,159	-13.999%
2022-07-07	21.5100	21.5400	20.8700	20.9100	-2.244%	417,810	-15.973%
2022-07-06	21.5100	21.6900	21.2700	21.3900	-0.373%	539,347	-17.859%
2022-07-05	21.4000	21.4800	21.0300	21.4700	-0.510%	521,127	-18.165%
2022-07-01	21.1100	21.6000	21.1100	21.5800	+1.267%	900,489	-18.582%
2022-06-30	21.3500	21.5000	21.1300	21.3100	-0.699%	626,977	-17.550%
2022-06-29	21.6300	21.6300	21.3400	21.4600	-1.469%	408,041	-18.127%
2022-06-28	22.0600	22.2300	21.7200	21.7800	-0.729%	340,857	-19.330%
2022-06-27	21.7800	22.0800	21.6450	21.9400	+1.059%	490,554	-19.918%
2022-06-24	21.7700	22.0700	21.7100	21.7100	-0.138%	695,449	-19.070%
2022-06-23	21.2500	21.8550	21.2500	21.7400	+2.162%	593,349	-19.181%
2022-06-22	21.2700	21.6950	21.2500	21.2800	-0.700%	739,988	-17.434%
2022-06-21	21.7700	22.0000	21.4300	21.4300	-2.012%	799,127	-18.012%
2022-06-17	21.7500	22.3900	21.7500	21.8700	+1.485%	1,321,892	-19.662%
2022-06-16	21.7300	21.7800	21.3500	21.5500	-2.312%	674,996	-18.469%
2022-06-15	22.2500	22.4500	22.0100	22.0600	-0.136%	883,363	-20.354%
2022-06-14	22.6800	22.7600	21.9600	22.0900	-3.705%	1,067,061	-20.462%
2022-06-13	23.7300	23.7300	22.8100	22.9400	-4.536%	618,288	-23.409%
2022-06-10	24.0500	24.1850	23.7900	24.0300	-0.784%	382,779	-26.883%
2022-06-09	24.5400	24.5800	24.0700	24.2200	-1.465%	576,869	-27.457%
2022-06-08	24.6400	24.7600	24.3400	24.5800	-0.727%	496,323	-28.519%
2022-06-07	24.1600	24.7600	24.1400	24.7600	+1.767%	449,573	-29.039%
2022-06-06	24.4700	24.4850	24.1900	24.3300	+0.454%	361,391	-27.785%
2022-06-03	24.2200	24.3650	23.8900	24.2200	-0.288%	452,069	-27.457%
2022-06-02	23.9400	24.3700	23.5900	24.2900	+1.208%	376,501	-27.666%
2022-06-01	24.2700	24.2700	23.6700	24.0000	-1.194%	408,048	-26.792%
2022-05-31	24.3100	24.4400	24.0500	24.2900	-1.140%	727,937	-27.666%
2022-05-27	24.4800	24.7500	24.4500	24.5700	+0.986%	396,986	-28.490%
2022-05-26	24.5700	24.7000	24.2900	24.3300	-0.082%	425,827	-27.785%
2022-05-25	23.9700	24.4350	23.8550	24.3500	+1.755%	574,659	-27.844%
2022-05-24	23.4400	24.0050	23.2700	23.9300	+2.528%	714,929	-26.578%
2022-05-23	23.4600	23.6800	23.2100	23.3400	+0.690%	367,039	-24.722%
2022-05-20	23.3100	23.4000	22.8750	23.1800	+0.216%	627,795	-24.202%
2022-05-19	23.2700	23.6380	23.1300	23.1300	-1.238%	601,425	-24.038%
2022-05-18	23.3500	23.7300	23.2900	23.4200	-0.467%	645,258	-24.979%
2022-05-17	23.2200	23.5600	23.0400	23.5300	+2.438%	510,274	-25.329%
2022-05-16	22.7800	23.0800	22.6600	22.9700	+0.569%	364,732	-23.509%
2022-05-13	22.8300	23.0200	22.5100	22.8400	+0.794%	614,478	-23.074%
2022-05-12	22.4900	22.7600	22.2600	22.6600	+0.711%	588,013	-22.462%
2022-05-11	22.7000	23.0400	22.4000	22.5000	-0.133%	470,164	-21.911%
2022-05-10	22.9000	23.1900	22.3000	22.5300	-0.530%	524,726	-22.015%
2022-05-09	22.7600	22.9100	22.4300	22.6500	-0.483%	683,548	-22.428%
2022-05-06	23.1000	23.2000	22.6100	22.7600	-2.234%	464,079	-22.803%
2022-05-05	24.0100	24.0310	23.2350	23.2800	-3.523%	615,725	-24.527%
2022-05-04	24.0600	24.1600	23.5400	24.1300	+0.416%	1,104,425	-27.186%
2022-05-03	23.8100	24.3200	23.7400	24.0300	+0.755%	321,117	-26.883%
2022-05-02	24.1500	24.3800	23.3900	23.8500	-0.996%	563,433	-26.331%
2022-04-29	24.9500	25.0400	24.0600	24.0900	-4.329%	794,621	-27.065%
2022-04-28	25.1700	25.4600	24.8100	25.1800	+1.165%	232,576	-30.222%
2022-04-27	25.3300	25.4750	24.8900	24.8900	-1.426%	529,125	-29.409%
2022-04-26	25.2800	25.4800	25.2400	25.2500	-0.864%	388,786	-30.416%
2022-04-25	25.5400	25.5400	25.1700	25.4700	-0.157%	289,617	-31.017%
2022-04-22	26.0100	26.0700	25.5000	25.5100	-1.885%	326,480	-31.125%
2022-04-21	25.9800	26.1200	25.9100	26.0000	+0.658%	535,723	-32.423%
2022-04-20	25.4800	25.8400	25.4800	25.8300	+2.176%	524,723	-31.978%
2022-04-19	25.1400	25.3800	25.1400	25.2800	+1.080%	291,229	-30.498%
2022-04-18	25.1200	25.1600	24.9400	25.0100	-0.557%	429,436	-29.748%
2022-04-14	25.0700	25.2700	24.9700	25.1500	+0.479%	393,776	-30.139%
2022-04-13	24.8000	25.1900	24.6100	25.0300	+1.050%	529,370	-29.804%
2022-04-12	24.5500	24.8100	24.3100	24.7700	+1.516%	632,068	-29.067%
2022-04-11	24.5100	24.8500	24.1450	24.4000	-0.773%	550,173	-27.992%
2022-04-08	24.6600	24.8450	24.5600	24.5900	-1.006%	296,044	-28.548%
2022-04-07	25.0100	25.0200	24.5700	24.8400	-0.996%	463,451	-29.267%
2022-04-06	25.1100	25.4400	24.9700	25.0900	-0.239%	534,489	-29.972%
2022-04-05	25.5200	25.7100	25.0650	25.1500	-1.643%	397,828	-30.139%
2022-04-04	25.8200	25.8200	25.2800	25.5700	-1.274%	284,779	-31.287%
2022-04-01	25.5800	25.9100	25.4800	25.9000	+1.569%	325,589	-32.162%
2022-03-31	25.6800	25.8900	25.4900	25.5000	-0.430%	406,580	-31.098%
2022-03-30	25.6100	25.9100	25.4900	25.6100	-0.852%	311,689	-31.394%
2022-03-29	25.6100	25.9100	25.5850	25.8300	+1.733%	652,392	-31.978%
2022-03-28	25.1700	25.4100	25.0100	25.3900	+0.794%	291,893	-30.800%
2022-03-25	24.9300	25.2150	24.9000	25.1900	+1.205%	441,945	-30.250%
2022-03-24	24.7200	24.9000	24.5800	24.8900	+0.892%	430,246	-29.409%
2022-03-23	24.6800	24.8200	24.5600	24.6700	-0.363%	357,551	-28.780%
2022-03-22	24.8300	24.9000	24.4700	24.7600	-0.682%	546,127	-29.039%
2022-03-21	24.8200	25.0500	24.7300	24.9300	+0.403%	605,535	-29.523%
2022-03-18	24.4600	24.8500	24.2800	24.8300	+1.762%	1,175,936	-29.239%
2022-03-17	24.0400	24.5000	24.0200	24.4000	+0.577%	314,303	-27.992%
2022-03-16	24.2900	24.4500	23.7400	24.2600	+0.748%	496,531	-27.576%
2022-03-15	24.2200	24.3800	23.8650	24.0800	-0.042%	342,728	-27.035%
2022-03-14	24.6400	24.6400	24.0300	24.0900	-1.472%	316,903	-27.065%
2022-03-11	24.8200	24.8600	24.2850	24.4500	-0.852%	365,235	-28.139%
2022-03-10	24.2000	24.7150	24.1950	24.6600	+0.694%	309,049	-28.751%
2022-03-09	24.7000	24.8050	24.4200	24.4900	+0.616%	899,033	-28.256%
2022-03-08	24.3400	24.6600	24.1900	24.3400	+0.495%	863,550	-27.814%
2022-03-07	23.9500	24.4000	23.6900	24.2200	+1.765%	781,153	-27.457%
2022-03-04	23.1300	23.8250	23.1200	23.8000	+1.623%	359,867	-26.176%
2022-03-03	23.3800	23.4200	23.0300	23.4200	+0.905%	384,568	-24.979%
2022-03-02	23.0200	23.2900	22.8000	23.2100	+1.354%	482,927	-24.300%
2022-03-01	23.3700	23.5150	22.6700	22.9000	-1.969%	647,758	-23.275%
2022-02-28	23.2900	23.6600	23.1000	23.3600	-0.722%	711,163	-24.786%
2022-02-25	23.2000	23.5800	23.1117	23.5300	+2.171%	476,184	-25.329%
2022-02-24	22.4200	23.1000	22.2300	23.0300	+1.633%	749,642	-23.708%
2022-02-23	23.5200	23.6800	22.5800	22.6600	-2.872%	584,251	-22.462%
2022-02-22	23.3400	23.6000	23.0100	23.3300	-0.554%	780,327	-24.689%
2022-02-18	23.9200	24.1500	23.2800	23.4600	-3.931%	1,337,341	-25.107%
2022-02-17	24.4200	24.4600	24.0600	24.4200	-0.489%	492,479	-28.051%
2022-02-16	24.3500	24.6500	24.1800	24.5400	+1.531%	505,274	-28.403%
2022-02-15	23.6100	24.2250	23.6001	24.1700	+3.070%	566,194	-27.307%
2022-02-14	23.9100	24.0600	23.4000	23.4500	-1.677%	876,843	-25.075%
2022-02-11	23.7500	24.0700	23.6050	23.8500	+0.168%	592,234	-26.331%
2022-02-10	23.8200	24.2150	23.6400	23.8100	-1.285%	685,771	-26.207%
2022-02-09	23.8800	24.1300	23.8800	24.1200	+1.772%	676,042	-27.156%
2022-02-08	23.9600	24.0900	23.6900	23.7000	-1.126%	559,091	-25.865%
2022-02-07	24.1400	24.3600	23.8700	23.9700	-1.155%	566,319	-26.700%
2022-02-04	24.3200	24.5100	23.9830	24.2500	-0.777%	454,499	-27.546%
2022-02-03	24.5400	24.8700	24.4100	24.4400	-0.852%	525,539	-28.110%
2022-02-02	24.6500	24.7700	24.4100	24.6500	-0.122%	789,439	-28.722%
2022-02-01	24.5800	24.8400	24.3300	24.6800	+0.244%	1,002,360	-28.809%
2022-01-31	24.3900	24.6800	24.1950	24.6200	+0.244%	721,200	-28.635%
2022-01-28	24.0600	24.5700	23.6500	24.5600	+2.248%	521,289	-28.461%
2022-01-27	24.5400	24.7100	23.8400	24.0200	-1.718%	523,766	-26.853%
2022-01-26	25.0000	25.1600	24.3400	24.4400	-1.332%	355,694	-28.110%
2022-01-25	24.6100	24.9300	24.4000	24.7700	-0.642%	887,913	-29.067%
2022-01-24	24.6700	25.0600	24.2600	24.9300	+0.524%	956,079	-29.523%
2022-01-21	24.7600	25.2900	24.6200	24.8000	+0.243%	783,813	-29.153%
2022-01-20	25.2300	25.5500	24.7300	24.7400	-2.213%	462,943	-28.981%
2022-01-19	25.9500	25.9700	25.2500	25.3000	-2.430%	587,882	-30.553%
2022-01-18	26.3000	26.4000	25.8900	25.9300	-1.669%	391,752	-32.241%
2022-01-14	26.2500	26.4300	26.0200	26.3700	+0.381%	473,453	-33.371%
2022-01-13	26.0100	26.3800	26.0000	26.2700	+1.429%	450,635	-33.118%
2022-01-12	25.6600	25.9800	25.4700	25.9000	+0.427%	548,695	-32.162%
2022-01-11	25.7000	25.9700	25.4100	25.7900	+0.194%	1,169,071	-31.873%
2022-01-10	26.4700	26.5400	25.6402	25.7400	-3.197%	1,059,366	-31.740%
2022-01-07	26.5600	26.7300	26.4700	26.5900	-0.300%	1,185,129	-33.923%
2022-01-06	26.5100	26.7900	26.5018	26.6700	+0.832%	1,052,834	-34.121%
2022-01-05	26.5000	26.6300	26.3100	26.4500	-0.414%	868,636	-33.573%
2022-01-04	26.1000	26.7250	26.0350	26.5600	+1.723%	630,268	-33.848%
2022-01-03	25.9100	26.2000	25.7400	26.1100	+1.006%	519,893	-32.708%
2021-12-31	25.7400	26.1100	25.5700	25.8500	+0.272%	491,159	-32.031%
2021-12-30	25.8900	26.0900	25.7800	25.7800	-0.155%	362,863	-31.846%
2021-12-29	25.7000	25.8950	25.5450	25.8200	+0.584%	319,703	-31.952%
2021-12-28	25.7100	25.9100	25.4400	25.6700	-0.349%	359,742	-31.554%
2021-12-27	25.3000	25.8000	25.2400	25.7600	+1.417%	400,781	-31.793%
2021-12-23	25.5200	25.7000	25.3600	25.4000	-0.470%	293,792	-30.827%
2021-12-22	25.2000	25.5600	25.2000	25.5200	+0.909%	391,711	-31.152%
2021-12-21	25.2400	25.6600	25.1100	25.2900	+0.198%	381,423	-30.526%
2021-12-20	25.0900	25.3500	24.6200	25.2400	-0.158%	574,778	-30.388%
2021-12-17	25.5500	25.7500	25.2800	25.2800	-1.173%	2,653,880	-30.498%
2021-12-16	25.8300	25.8900	25.3100	25.5800	-0.622%	544,641	-31.314%
2021-12-15	25.3200	25.7700	25.1400	25.7400	+1.739%	666,675	-31.740%
2021-12-14	25.5000	25.5700	25.2000	25.3000	-0.745%	751,095	-30.553%
2021-12-13	25.3900	25.7300	24.9200	25.4900	+0.433%	580,357	-31.071%
2021-12-10	25.4600	25.4650	25.2500	25.3800	-0.157%	463,546	-30.772%
2021-12-09	25.5000	25.5300	25.3200	25.4200	-1.320%	403,453	-30.881%
2021-12-08	25.5700	25.8900	25.4400	25.7600	+0.664%	303,933	-31.793%
2021-12-07	25.8500	25.8500	25.4700	25.5900	-0.428%	281,139	-31.340%
2021-12-06	25.5200	26.0800	25.5000	25.7000	+1.501%	511,749	-31.634%
2021-12-03	25.3700	25.6090	25.0600	25.3200	0.000%	533,302	-30.608%
2021-12-02	24.8700	25.5900	24.8350	25.3200	+2.262%	448,832	-30.608%
2021-12-01	25.6100	25.7600	24.7500	24.7600	-1.746%	584,674	-29.039%
2021-11-30	25.3100	25.4900	25.1300	25.2000	-1.601%	677,712	-30.278%
2021-11-29	25.6900	25.8300	25.3000	25.6100	+0.629%	696,141	-31.394%
2021-11-26	25.2600	25.6700	25.0700	25.4500	-2.002%	515,415	-30.963%
2021-11-24	25.6000	26.0000	25.5100	25.9700	+1.445%	231,600	-32.345%
2021-11-23	25.6900	25.8500	25.5900	25.6000	-0.156%	253,563	-31.367%
2021-11-22	25.6600	26.1400	25.3500	25.6400	-0.311%	312,541	-31.474%
2021-11-19	25.7800	25.8500	25.5100	25.7200	-1.077%	267,050	-31.687%
2021-11-18	25.7800	26.0100	25.6000	26.0000	+1.089%	437,719	-32.423%
2021-11-17	25.4200	25.7350	25.2300	25.7200	+0.705%	377,741	-31.687%
2021-11-16	25.8800	25.8800	25.5300	25.5400	-1.466%	327,565	-31.206%
2021-11-15	25.5700	25.9700	25.5300	25.9200	+1.767%	344,533	-32.215%
2021-11-12	25.6800	25.7700	25.4000	25.4700	-0.702%	294,287	-31.017%
2021-11-11	25.8100	25.8100	25.5700	25.6500	-0.658%	326,510	-31.501%
2021-11-10	25.7400	26.0500	25.7400	25.8200	-0.270%	330,007	-31.952%
2021-11-09	25.8100	25.9900	25.7500	25.8900	+0.310%	293,187	-32.136%
2021-11-08	26.0700	26.0700	25.6500	25.8100	-0.693%	332,907	-31.926%
2021-11-05	25.9000	26.4200	25.8500	25.9900	+1.802%	549,994	-32.397%
2021-11-04	25.8900	26.0300	25.3600	25.5300	-1.390%	470,146	-31.179%
2021-11-03	25.2700	26.1100	25.2700	25.8900	+2.009%	583,745	-32.136%
2021-11-02	25.6900	25.7600	25.2950	25.3800	-0.392%	500,934	-30.772%
2021-11-01	25.3600	25.7200	25.1700	25.4800	+0.513%	800,206	-31.044%
2021-10-29	25.2500	25.9500	25.2500	25.3500	-1.092%	664,198	-30.690%
2021-10-28	25.3500	25.6400	25.2190	25.6300	+1.505%	292,191	-31.448%
2021-10-27	25.1500	25.3700	24.9800	25.2500	+0.398%	651,547	-30.416%
2021-10-26	25.0500	25.3900	24.8300	25.1500	+0.159%	537,577	-30.139%
2021-10-25	25.2200	25.2450	24.9700	25.1100	-0.436%	372,810	-30.028%
2021-10-22	25.2500	25.3600	25.1300	25.2200	-0.040%	390,298	-30.333%
2021-10-21	25.5600	25.7400	25.1000	25.2300	-1.368%	408,195	-30.361%
2021-10-20	25.3000	25.6600	25.1500	25.5800	+1.387%	505,099	-31.314%
2021-10-19	25.4600	25.4700	25.2100	25.2300	-0.864%	235,493	-30.361%
2021-10-18	25.4000	25.6000	25.2350	25.4500	-0.313%	435,919	-30.963%
2021-10-15	26.1100	26.1500	25.5000	25.5300	-1.238%	399,134	-31.179%
2021-10-14	25.9100	26.1800	25.8200	25.8500	+0.545%	344,706	-32.031%
2021-10-13	25.5200	25.7200	25.2000	25.7100	+0.508%	326,047	-31.661%
2021-10-12	25.4300	25.8200	25.3400	25.5800	+0.669%	362,317	-31.314%
2021-10-11	25.4000	25.5000	25.2400	25.4100	-0.079%	476,626	-30.854%
2021-10-08	25.5800	25.6900	25.4300	25.4300	-0.586%	246,974	-30.908%
2021-10-07	25.8900	26.0300	25.5100	25.5800	-1.006%	435,124	-31.314%
2021-10-06	25.5100	25.8600	25.0400	25.8400	+0.701%	382,680	-32.005%
2021-10-05	25.7500	25.7500	25.3500	25.6600	-0.233%	449,324	-31.528%
2021-10-04	25.5900	25.7700	25.5200	25.7200	+0.626%	328,757	-31.687%
2021-10-01	24.9700	25.8000	24.9600	25.5600	+3.273%	557,738	-31.260%
2021-09-30	25.3800	25.4300	24.7100	24.7500	-1.747%	304,126	-29.010%
2021-09-29	24.8600	25.4150	24.8600	25.1900	+1.409%	332,920	-30.250%
2021-09-28	24.8100	24.9800	24.5500	24.8400	-0.201%	271,843	-29.267%
2021-09-27	25.0800	25.4300	24.8900	24.8900	-0.758%	479,063	-29.409%
2021-09-24	25.0900	25.3300	25.0600	25.0800	-0.595%	400,680	-29.944%
2021-09-23	24.9800	25.4669	24.9800	25.2300	+0.799%	297,400	-30.361%
2021-09-22	24.8300	25.2110	24.8064	25.0300	+1.172%	316,037	-29.804%
2021-09-21	25.1700	25.2900	24.7000	24.7400	-1.591%	688,646	-28.981%
2021-09-20	25.0100	25.2200	24.7100	25.1400	-0.436%	454,344	-30.111%
2021-09-17	25.6700	25.7600	25.1800	25.2500	-0.903%	1,569,098	-30.416%
2021-09-16	25.6300	25.7200	25.4300	25.4800	-0.546%	384,239	-31.044%
2021-09-15	25.5900	25.7750	25.4600	25.6200	+0.235%	441,761	-31.421%
2021-09-14	25.5200	25.5700	25.2850	25.5600	+1.188%	422,765	-31.260%
2021-09-13	25.1500	25.4000	25.0250	25.2600	+1.121%	515,378	-30.443%
2021-09-10	25.4000	25.4200	24.9200	24.9800	-0.873%	538,585	-29.664%
2021-09-09	25.5200	25.7100	25.2000	25.2000	-1.716%	613,152	-30.278%
2021-09-08	25.4700	25.8300	25.4700	25.6400	+0.117%	330,438	-31.474%
2021-09-07	25.6800	25.7800	25.4800	25.6100	+0.078%	467,405	-31.394%
2021-09-03	25.5300	25.6150	25.2300	25.5900	+0.078%	366,367	-31.340%
2021-09-02	25.5500	25.6700	25.2600	25.5700	+0.551%	582,406	-31.287%
2021-09-01	25.2000	25.5200	25.0500	25.4300	+1.154%	427,258	-30.908%
2021-08-31	24.7500	25.1650	24.6800	25.1400	+1.167%	641,661	-30.111%
2021-08-30	24.9700	25.0600	24.5700	24.8500	-0.321%	416,816	-29.296%
2021-08-27	24.4900	25.1400	24.3500	24.9300	+2.256%	434,601	-29.523%
2021-08-26	24.5900	24.8499	24.3000	24.3800	-0.490%	594,696	-27.933%
2021-08-25	24.3200	24.7000	24.0500	24.5000	+1.282%	574,555	-28.286%
2021-08-24	24.4800	24.5100	24.0000	24.1900	-1.185%	420,292	-27.367%
2021-08-23	24.6800	24.7200	24.3200	24.4800	-0.285%	382,580	-28.227%
2021-08-20	24.2600	24.6300	24.0000	24.5500	+0.987%	893,070	-28.432%
2021-08-19	24.0700	24.4100	24.0500	24.3100	+0.330%	410,565	-27.725%
2021-08-18	24.2800	24.4600	24.0900	24.2300	-0.615%	389,250	-27.487%
2021-08-17	24.3100	24.5300	24.0200	24.3800	-0.692%	418,319	-27.933%
2021-08-16	24.5700	24.9100	24.4500	24.5500	-0.122%	603,144	-28.432%
2021-08-13	24.3400	24.5850	24.0900	24.5800	+1.277%	458,266	-28.519%
2021-08-12	24.1400	24.3000	24.0000	24.2700	+0.497%	433,817	-27.606%
2021-08-11	23.8000	24.2200	23.5700	24.1500	+1.985%	589,351	-27.246%
2021-08-10	23.4900	23.7900	23.4700	23.6800	+0.809%	393,126	-25.802%
2021-08-09	23.8900	23.8900	23.4800	23.4900	-2.125%	286,905	-25.202%
2021-08-06	23.8000	24.0900	23.7500	24.0000	+1.523%	324,903	-26.792%
2021-08-05	23.6100	23.8400	23.5100	23.6400	+1.112%	295,731	-25.677%
2021-08-04	23.5000	23.6700	23.1800	23.3800	-0.848%	504,736	-24.850%
2021-08-03	23.9200	24.0600	23.5400	23.5800	-1.750%	619,004	-25.488%
2021-08-02	24.2500	24.6300	23.8900	24.0000	-1.194%	571,029	-26.792%
2021-07-30	24.6000	24.9600	24.1500	24.2900	-1.620%	957,980	-27.666%
2021-07-29	24.5900	24.9900	24.5300	24.6900	+1.064%	315,434	-28.838%
2021-07-28	24.7200	24.8400	24.3900	24.4300	-0.973%	348,244	-28.080%
2021-07-27	24.7200	24.8300	24.4500	24.6700	-0.243%	399,011	-28.780%
2021-07-26	24.6600	25.0100	24.5000	24.7300	+0.365%	427,905	-28.953%
2021-07-23	24.6000	24.7100	24.3000	24.6400	+0.777%	412,195	-28.693%
2021-07-22	24.9200	24.9799	24.3000	24.4500	-2.122%	522,710	-28.139%
2021-07-21	24.9800	25.3900	24.8800	24.9800	+0.889%	596,757	-29.664%
2021-07-20	24.0100	24.9500	23.8900	24.7600	+3.859%	633,226	-29.039%
2021-07-19	24.2700	24.4700	23.6500	23.8400	-3.286%	672,360	-26.300%
2021-07-16	24.8700	24.9050	24.5600	24.6500	-0.364%	401,657	-28.722%
2021-07-15	24.6000	24.8200	24.5100	24.7400	+0.610%	625,498	-28.981%
2021-07-14	24.5000	24.7100	24.3700	24.5900	+0.737%	513,977	-28.548%
2021-07-13	24.5700	24.6300	24.2300	24.4100	-1.134%	548,351	-28.021%
2021-07-12	24.4400	24.8400	24.3000	24.6900	+1.106%	682,174	-28.838%
2021-07-09	24.0100	24.4500	23.9700	24.4200	+2.864%	1,027,353	-28.051%
2021-07-08	23.6000	23.9100	23.4900	23.7400	-0.126%	959,062	-25.990%
2021-07-07	23.5400	23.7900	23.3200	23.7700	+0.806%	767,300	-26.083%
2021-07-06	23.3600	23.6300	22.9900	23.5800	+1.115%	586,735	-25.488%
2021-07-02	23.4100	23.5000	23.2250	23.3200	-0.128%	405,052	-24.657%
2021-07-01	23.0700	23.4900	23.0100	23.3500	+1.522%	806,862	-24.754%
2021-06-30	22.7000	23.0750	22.7000	23.0000	+0.966%	746,196	-23.609%
2021-06-29	23.0700	23.0700	22.7500	22.7800	-1.128%	479,022	-22.871%
2021-06-28	23.4800	23.4800	22.6150	23.0400	-2.456%	1,152,140	-23.741%
2021-06-25	23.0900	23.6200	23.0100	23.6200	+1.810%	2,032,069	-25.614%
2021-06-24	22.8700	23.4200	22.8100	23.2000	+1.222%	1,319,456	-24.267%
2021-06-23	22.5600	22.9700	22.4600	22.9200	+1.596%	1,733,059	-23.342%
2021-06-22	22.5700	22.7300	22.2400	22.5600	-2.126%	1,359,011	-22.119%
2021-06-21	22.9300	23.2100	22.7800	23.0500	+0.919%	1,278,440	-23.774%
2021-06-18	23.4500	23.7400	22.7600	22.8400	-2.891%	2,253,198	-23.074%
2021-06-17	23.8450	23.8450	22.7600	23.5200	-1.590%	1,781,756	-25.298%
2021-06-16	25.0000	25.0400	23.8450	23.9000	-4.743%	1,449,397	-26.485%
2021-06-15	26.2500	26.2500	24.8000	25.0900	-6.485%	2,612,812	-29.972%
2021-06-14	26.8400	26.9200	26.7300	26.8300	-0.074%	492,414	-34.514%
2021-06-11	26.5100	26.8800	26.3900	26.8500	+1.321%	496,890	-34.562%
2021-06-10	26.9900	27.0100	26.3000	26.5000	-1.670%	988,846	-33.698%
2021-06-09	26.8400	27.0500	26.7500	26.9500	+1.316%	798,297	-34.805%
2021-06-08	25.8600	26.6000	25.7100	26.6000	+2.822%	1,048,626	-33.947%
2021-06-07	24.4900	25.9900	24.4900	25.8700	+5.678%	1,029,791	-32.083%
2021-06-04	24.8700	24.8700	24.4500	24.4800	-1.171%	238,757	-28.227%
2021-06-03	24.7000	24.7800	24.5000	24.7700	+0.202%	647,730	-29.067%
2021-06-02	24.5700	24.7400	24.3700	24.7200	+1.229%	387,375	-28.924%
2021-06-01	23.7000	24.4850	23.6500	24.4200	+3.256%	500,052	-28.051%
2021-05-28	23.6500	23.7400	23.5700	23.6500	+0.297%	311,288	-25.708%
2021-05-27	23.7200	23.7800	23.5200	23.5800	+0.085%	549,031	-25.488%
2021-05-26	23.2300	23.6400	23.1400	23.5600	+1.421%	429,754	-25.424%
2021-05-25	23.3900	23.5200	23.1900	23.2300	-0.343%	530,018	-24.365%
2021-05-24	23.2500	23.4100	23.1800	23.3100	+0.822%	407,998	-24.625%
2021-05-21	23.0900	23.2550	22.9900	23.1200	+0.697%	379,050	-24.005%
2021-05-20	22.8000	22.9800	22.6100	22.9600	+0.658%	436,462	-23.476%
2021-05-19	22.7300	22.8200	22.3300	22.8100	-0.610%	385,115	-22.972%
2021-05-18	22.8000	23.1100	22.7200	22.9500	+0.746%	438,201	-23.442%
2021-05-17	22.7200	22.8700	22.6300	22.7800	-0.132%	340,467	-22.871%
2021-05-14	22.8300	22.9600	22.7200	22.8100	+0.396%	386,754	-22.972%
2021-05-13	22.4400	22.8700	22.4300	22.7200	+1.338%	914,083	-22.667%
2021-05-12	22.7600	22.9400	22.3400	22.4200	-1.968%	496,941	-21.632%
2021-05-11	23.2200	23.2200	22.6700	22.8700	-2.307%	433,918	-23.174%
2021-05-10	23.7400	23.9700	23.4000	23.4100	-1.265%	580,041	-24.947%
2021-05-07	23.3300	23.7300	23.2401	23.7100	+0.894%	616,205	-25.896%
2021-05-06	23.0400	23.5650	22.9200	23.5000	+2.174%	622,961	-25.234%
2021-05-05	23.2400	23.1650	22.9200	23.0000	-1.457%	515,733	-23.609%
2021-05-04	23.2300	23.4100	23.1600	23.3400	+0.603%	420,275	-24.722%

.dark-mode .TM01LK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TM01LK{ color: #333333; background-color: white; border: 2px solid #333333; }WREWashington Real Estate Investment Truststock NYSE

WRE
Washington Real Estate Investment Trust
stock NYSE