Washington Real Estate Investment Trust Common Stockのデータ

Washington Real Estate Investment Trust Common Stockの基本情報

名前 Washington Real Estate Investment Trust Common Stock
ティッカー WRE
国 United States
上場年 nan
セクター nan

Washington Real Estate Investment Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.52 22.88 23.35 23.03 291800.0 23.03
2021-02-12 23.43 22.79 23.43 23.24 728900.0 23.24
2021-02-11 23.87 23.4 23.48 23.53 359200.0 23.53
2021-02-10 23.75 23.31 23.31 23.45 276000.0 23.45
2021-02-09 23.24 22.75 23.2 23.06 291400.0 23.06
2021-02-08 23.07 22.56 22.62 23.05 433200.0 23.05
2021-02-05 22.53 22.22 22.52 22.5 204800.0 22.5
2021-02-04 22.54 22.1 22.14 22.29 329800.0 22.29
2021-02-03 22.2 21.77 21.95 22.1 302300.0 22.1
2021-02-02 22.46 22.05 22.35 22.12 370100.0 22.12
2021-02-01 22.39 21.64 22.08 22.18 415000.0 22.18
2021-01-29 22.54 21.8 22.16 21.94 381700.0 21.94
2021-01-28 22.46 22.06 22.26 22.16 378000.0 22.16
2021-01-27 22.51 21.93 22.16 22.11 365500.0 22.11
2021-01-26 22.98 22.42 22.77 22.59 249800.0 22.59
2021-01-25 22.76 22.04 22.32 22.67 462200.0 22.67
2021-01-22 22.51 21.87 22.05 22.48 389600.0 22.48
2021-01-21 23.06 22.08 23.01 22.24 482600.0 22.24
2021-01-20 23.23 22.77 22.83 23.12 375600.0 23.12
2021-01-19 23.01 22.68 23.0 22.94 545700.0 22.94
2021-01-15 22.97 22.3 22.47 22.78 470500.0 22.78
2021-01-14 22.76 21.96 22.06 22.64 660000.0 22.64
2021-01-13 21.88 21.35 21.53 21.86 326800.0 21.86
2021-01-12 21.51 20.89 20.97 21.47 357000.0 21.47
2021-01-11 21.18 20.74 20.9 21.09 397900.0 21.09
2021-01-08 21.22 20.85 21.15 21.13 312800.0 21.13
2021-01-07 21.71 20.89 21.71 21.04 556000.0 21.04
2021-01-06 22.15 21.39 21.54 21.82 929400.0 21.82
2021-01-05 21.45 21.14 21.28 21.22 356700.0 21.22
2021-01-04 21.73 21.22 21.65 21.27 561800.0 21.27
2020-12-31 21.73 21.17 21.56 21.63 349800.0 21.63
2020-12-30 21.83 21.44 21.49 21.53 308600.0 21.53
2020-12-29 22.24 21.33 21.93 21.5 290600.0 21.5
2020-12-28 22.07 21.5 21.72 21.95 355200.0 21.95
2020-12-24 21.64 21.18 21.41 21.55 147000.0 21.55
2020-12-23 21.97 21.29 21.66 21.37 315300.0 21.37
2020-12-22 21.74 21.41 21.68 21.51 370100.0 21.51
2020-12-21 21.96 21.27 21.5 21.88 553300.0 21.58
2020-12-18 23.27 21.81 23.21 21.84 2677000.0 21.54
2020-12-17 23.58 23.11 23.51 23.41 366900.0 23.09
2020-12-16 24.01 23.43 23.83 23.5 323200.0 23.18
2020-12-15 23.82 22.86 23.22 23.8 381000.0 23.47
2020-12-14 23.65 23.06 23.22 23.18 374100.0 22.86
2020-12-11 23.19 22.91 23.0 23.0 261100.0 22.68
2020-12-10 23.28 23.03 23.03 23.13 179000.0 22.81
2020-12-09 23.48 23.04 23.32 23.26 317000.0 22.94
2020-12-08 23.61 23.12 23.12 23.32 359400.0 23.0
2020-12-07 23.63 23.22 23.58 23.38 312400.0 23.06
2020-12-04 23.92 23.49 23.66 23.76 396200.0 23.43
2020-12-03 23.63 23.32 23.49 23.48 484000.0 23.16
2020-12-02 23.73 23.26 23.41 23.43 485200.0 23.11
2020-12-01 23.91 23.27 23.54 23.39 418500.0 23.07
2020-11-30 24.04 23.15 23.88 23.21 620300.0 22.89
2020-11-27 24.31 23.81 24.25 24.03 189800.0 23.7
2020-11-25 24.63 24.11 24.48 24.38 472800.0 24.05
2020-11-24 25.18 24.4 24.6 24.63 863900.0 24.29
2020-11-23 24.97 24.16 24.45 24.31 1036200.0 23.98
2020-11-20 24.43 23.74 24.34 24.03 1394600.0 23.7
2020-11-19 23.73 22.98 23.24 23.64 448500.0 23.32
2020-11-18 24.12 23.4 23.78 23.49 700500.0 23.17
2020-11-17 24.24 22.86 23.07 23.76 748100.0 23.43
2020-11-16 23.48 22.53 23.18 23.35 630500.0 23.03
2020-11-13 22.67 21.21 21.21 22.6 436900.0 22.29
2020-11-12 21.16 20.53 20.95 21.03 569700.0 20.74
2020-11-11 21.6 20.86 21.6 21.31 328900.0 21.02
2020-11-10 21.89 20.22 20.5 21.55 749900.0 21.25
2020-11-09 20.89 18.99 18.99 20.32 618700.0 20.04
2020-11-06 18.68 17.65 18.66 17.79 290800.0 17.55
2020-11-05 18.79 18.37 18.54 18.58 273400.0 18.33
2020-11-04 19.1 18.5 18.95 18.57 233100.0 18.32
2020-11-03 19.25 18.22 18.51 19.17 535100.0 18.91
2020-11-02 18.21 17.48 17.76 18.2 486100.0 17.95
2020-10-30 17.99 17.21 17.47 17.48 387900.0 17.24
2020-10-29 17.59 16.95 17.18 17.55 366000.0 17.31
2020-10-28 17.96 17.25 17.84 17.29 385200.0 17.05
2020-10-27 18.73 18.06 18.73 18.07 330200.0 17.82
2020-10-26 19.18 18.57 19.11 18.79 246800.0 18.53
2020-10-23 19.32 18.94 19.15 19.25 222100.0 18.99
2020-10-22 19.06 18.83 19.04 18.96 398500.0 18.7
2020-10-21 18.99 18.75 18.94 18.92 205000.0 18.66
2020-10-20 19.34 18.99 19.09 19.06 261700.0 18.8
2020-10-19 19.66 18.89 19.58 18.91 362900.0 18.65
2020-10-16 19.97 19.49 19.97 19.62 282400.0 19.35
2020-10-15 20.22 19.77 19.83 20.06 415900.0 19.78
2020-10-14 20.54 20.03 20.36 20.04 175900.0 19.77
2020-10-13 21.16 20.47 21.1 20.49 197000.0 20.21
2020-10-12 21.42 21.01 21.06 21.39 200200.0 21.1
2020-10-09 21.5 21.08 21.44 21.31 225400.0 21.02
2020-10-08 21.45 21.03 21.15 21.28 211800.0 20.99
2020-10-07 21.32 20.74 21.32 21.01 319000.0 20.72
2020-10-06 21.69 20.91 21.29 21.21 403900.0 20.92
2020-10-05 21.36 20.9 21.28 21.11 260900.0 20.82
2020-10-02 21.13 20.21 20.35 21.09 258300.0 20.8
2020-10-01 20.69 20.04 20.13 20.67 465100.0 20.39
2020-09-30 20.54 19.89 20.17 20.13 594700.0 19.85
2020-09-29 20.35 19.81 20.3 20.11 256400.0 19.83
2020-09-28 20.52 19.71 19.71 20.41 573800.0 20.13
2020-09-25 19.55 18.72 18.72 19.5 696800.0 19.23
2020-09-24 19.55 19.05 19.25 19.33 405400.0 19.06
2020-09-23 19.65 19.16 19.4 19.21 616900.0 18.95
2020-09-22 19.71 19.26 19.37 19.61 391400.0 19.34
2020-09-21 20.06 19.26 20.06 19.38 596200.0 19.11
2020-09-18 21.09 20.25 21.09 20.29 1824200.0 20.01
2020-09-17 21.58 21.0 21.15 21.35 605600.0 20.76
2020-09-16 21.55 20.89 21.12 21.38 482900.0 20.79
2020-09-15 21.24 20.75 20.9 21.0 376700.0 20.42
2020-09-14 20.8 20.11 20.17 20.71 293800.0 20.14
2020-09-11 20.57 19.74 20.57 20.07 441200.0 19.52
2020-09-10 21.03 20.55 21.0 20.55 475100.0 19.98
2020-09-09 21.82 21.04 21.65 21.08 502800.0 20.5
2020-09-08 21.84 21.16 21.84 21.5 325400.0 20.91
2020-09-04 22.24 21.61 22.19 21.95 212800.0 21.34
2020-09-03 22.56 21.9 21.91 22.02 298700.0 21.41
2020-09-02 21.88 21.5 21.59 21.86 305600.0 21.26
2020-09-01 21.91 21.6 21.75 21.64 436700.0 21.04
2020-08-31 22.38 21.84 22.38 21.94 423500.0 21.34
2020-08-28 22.86 22.29 22.86 22.47 240300.0 21.85
2020-08-27 22.94 22.55 22.59 22.72 326200.0 22.09
2020-08-26 22.64 22.27 22.61 22.45 214500.0 21.83
2020-08-25 22.84 22.42 22.73 22.57 299500.0 21.95
2020-08-24 22.58 22.13 22.47 22.56 383400.0 21.94
2020-08-21 22.42 21.97 22.28 22.33 273200.0 21.71
2020-08-20 22.48 22.2 22.2 22.34 222600.0 21.72
2020-08-19 22.64 22.3 22.64 22.43 305900.0 21.81
2020-08-18 22.71 22.31 22.71 22.58 244900.0 21.96
2020-08-17 22.76 22.34 22.54 22.76 207300.0 22.13
2020-08-14 22.92 22.51 22.59 22.54 207800.0 21.92
2020-08-13 23.44 22.71 23.21 22.77 256700.0 22.14
2020-08-12 23.87 23.21 23.87 23.43 215300.0 22.78
2020-08-11 24.03 23.36 23.78 23.54 365100.0 22.89
2020-08-10 23.86 23.28 23.4 23.44 254200.0 22.79
2020-08-07 23.31 22.71 22.91 23.17 392700.0 22.53
2020-08-06 23.18 22.83 22.98 23.1 286800.0 22.46
2020-08-05 23.1 22.65 23.03 23.07 710700.0 22.43
2020-08-04 22.86 22.17 22.17 22.81 916700.0 22.18
2020-08-03 22.41 21.76 22.41 22.2 380000.0 21.59
2020-07-31 22.37 21.6 22.35 22.36 542300.0 21.74
2020-07-30 22.46 21.64 21.98 22.36 519600.0 21.74
2020-07-29 22.54 21.73 21.73 22.49 732300.0 21.87
2020-07-28 22.04 21.19 21.19 21.88 448300.0 21.28
2020-07-27 21.43 20.84 21.25 21.41 263800.0 20.82
2020-07-24 22.08 21.32 21.99 21.34 318100.0 20.75
2020-07-23 22.19 21.8 21.94 22.03 756300.0 21.42
2020-07-22 22.27 21.71 21.71 22.1 627100.0 21.49
2020-07-21 22.23 21.75 21.83 21.99 463000.0 21.38
2020-07-20 21.9 21.45 21.9 21.6 295100.0 21.0
2020-07-17 22.07 21.56 21.84 22.04 205900.0 21.43
2020-07-16 22.23 21.72 22.13 21.76 343300.0 21.16
2020-07-15 22.92 22.13 22.87 22.25 520200.0 21.64
2020-07-14 22.69 21.97 22.28 22.33 295300.0 21.71
2020-07-13 22.72 21.87 22.34 22.24 365900.0 21.63
2020-07-10 22.11 21.38 21.38 22.07 279100.0 21.46
2020-07-09 21.81 21.07 21.79 21.37 348000.0 20.78
2020-07-08 22.02 21.35 21.92 21.89 398500.0 21.29
2020-07-07 22.47 21.95 22.38 22.02 412200.0 21.41
2020-07-06 24.12 22.59 24.12 22.74 470100.0 22.11
2020-07-02 24.19 22.68 23.44 23.31 595900.0 22.67
2020-07-01 22.7 22.05 22.27 22.52 390800.0 21.9
2020-06-30 22.53 21.93 22.13 22.2 452200.0 21.59
2020-06-29 22.32 21.8 22.13 22.29 521300.0 21.68
2020-06-26 21.88 21.52 21.77 21.79 747900.0 21.19
2020-06-25 21.92 21.28 21.28 21.92 860400.0 21.32
2020-06-24 21.74 20.72 21.74 21.37 501600.0 20.78
2020-06-23 22.45 21.87 22.39 22.1 353300.0 21.49
2020-06-22 22.24 21.08 21.6 22.1 386800.0 21.49
2020-06-19 22.99 21.62 22.92 21.71 1607800.0 21.11
2020-06-18 23.17 22.8 22.83 22.92 350300.0 22.0
2020-06-17 23.82 23.16 23.82 23.26 305300.0 22.32
2020-06-16 24.3 23.34 24.16 23.7 544500.0 22.74
2020-06-15 23.38 22.15 22.15 23.02 399700.0 22.09
2020-06-12 23.34 22.45 23.26 23.08 447200.0 22.15
2020-06-11 23.18 22.19 22.75 22.36 483300.0 21.46
2020-06-10 25.63 24.08 25.29 24.12 411800.0 23.15
2020-06-09 25.64 24.53 24.81 25.51 342100.0 24.48
2020-06-08 25.67 25.01 25.3 25.46 342500.0 24.43
2020-06-05 25.57 24.57 24.78 24.77 418000.0 23.77
2020-06-04 23.85 22.72 23.46 23.71 505200.0 22.75
2020-06-03 23.9 22.61 22.78 23.63 289700.0 22.68
2020-06-02 22.6 22.03 22.32 22.23 344300.0 21.33
2020-06-01 22.24 21.79 22.03 21.97 425200.0 21.08
2020-05-29 22.2 21.49 22.01 21.93 745600.0 21.05
2020-05-28 23.0 22.12 23.0 22.35 333100.0 21.45
2020-05-27 23.15 22.07 22.8 22.66 363200.0 21.75
2020-05-26 22.34 21.34 21.34 22.15 585700.0 21.26
2020-05-22 20.7 20.3 20.69 20.64 343600.0 19.81
2020-05-21 20.93 20.45 20.56 20.58 256200.0 19.75
2020-05-20 20.7 19.93 20.3 20.68 385000.0 19.85
2020-05-19 20.52 19.92 20.5 19.95 251000.0 19.15
2020-05-18 20.81 19.46 19.46 20.64 475400.0 19.81
2020-05-15 18.97 18.36 18.97 18.85 578600.0 18.09
2020-05-14 19.11 18.01 18.5 19.07 505300.0 18.3
2020-05-13 20.0 18.97 19.83 19.04 584100.0 18.27
2020-05-12 21.68 20.02 21.68 20.06 653700.0 19.25
2020-05-11 21.93 20.96 21.71 21.54 496200.0 20.67
2020-05-08 22.21 21.85 22.0 22.13 295100.0 21.24
2020-05-07 21.61 21.15 21.3 21.54 373300.0 20.67
2020-05-06 21.63 20.98 21.52 21.02 228100.0 20.17
2020-05-05 22.08 21.38 21.79 21.5 384700.0 20.63
2020-05-04 22.08 21.13 21.84 21.4 455900.0 20.54
2020-05-01 22.88 22.21 22.65 22.33 381500.0 21.43
2020-04-30 23.78 23.04 23.52 23.32 395100.0 22.38
2020-04-29 24.41 23.43 23.82 24.13 418700.0 23.16
2020-04-28 23.54 22.96 23.13 23.15 357900.0 22.22
2020-04-27 22.66 21.83 21.93 22.45 632800.0 21.55
2020-04-24 21.96 21.29 21.51 21.77 388000.0 20.89
2020-04-23 22.09 21.34 21.34 21.46 1063600.0 20.6
2020-04-22 21.9 21.16 21.9 21.5 2762200.0 20.63
2020-04-21 21.83 20.21 20.91 21.3 1676700.0 20.44
2020-04-20 23.13 22.09 22.71 22.16 744800.0 21.27
2020-04-17 23.73 22.75 23.42 22.91 675700.0 21.99
2020-04-16 24.52 21.94 23.84 22.62 999600.0 21.71
2020-04-15 24.3 23.43 23.85 23.86 541000.0 22.9
2020-04-14 25.53 24.27 25.01 24.66 696900.0 23.67
2020-04-13 24.84 24.08 24.61 24.31 487900.0 23.33
2020-04-09 25.72 24.23 24.46 24.7 726100.0 23.7
2020-04-08 24.15 22.77 23.45 23.89 389700.0 22.93
2020-04-07 23.89 22.5 22.89 23.02 644400.0 22.09
2020-04-06 22.46 20.89 21.33 22.26 612400.0 21.36
2020-04-03 21.56 19.75 21.08 20.47 648200.0 19.65
2020-04-02 22.3 20.79 21.27 21.45 499500.0 20.59
2020-04-01 23.16 21.38 22.67 21.65 639300.0 20.78
2020-03-31 24.06 22.48 23.42 23.87 1131500.0 22.91
2020-03-30 23.85 22.63 23.22 23.36 879100.0 22.42
2020-03-27 24.09 22.32 22.93 22.86 596100.0 21.94
2020-03-26 24.06 20.95 21.24 23.78 819000.0 22.82
2020-03-25 23.16 20.66 20.93 21.14 1165500.0 20.29
2020-03-24 22.72 19.52 21.32 21.01 910700.0 20.16
2020-03-23 22.07 19.65 21.84 20.48 1169300.0 19.65
2020-03-20 23.51 21.68 23.25 21.85 1550200.0 20.97
2020-03-19 27.32 22.02 27.32 23.09 968500.0 22.16
2020-03-18 25.04 21.64 23.52 22.49 883200.0 21.58
2020-03-17 25.03 21.99 23.24 24.97 873400.0 23.96
2020-03-16 24.26 22.69 23.53 22.71 746700.0 21.79
2020-03-13 26.61 24.1 25.23 26.61 642700.0 25.25
2020-03-12 25.82 22.73 23.89 24.03 951600.0 22.8
2020-03-11 26.78 25.53 26.7 25.83 587200.0 24.51
2020-03-10 27.53 25.43 26.71 27.41 630600.0 26.01
2020-03-09 26.57 25.75 26.0 26.12 715300.0 24.78
2020-03-06 28.04 26.88 27.67 27.97 285000.0 26.54
2020-03-05 28.96 27.87 28.59 28.46 705700.0 27.01
2020-03-04 29.17 27.83 27.83 29.16 645400.0 27.67
2020-03-03 28.42 27.15 27.53 27.43 573300.0 26.03
2020-03-02 27.67 26.6 26.85 27.57 510900.0 26.16
2020-02-28 27.79 26.48 27.61 26.85 780300.0 25.48
2020-02-27 29.64 28.15 29.27 28.17 464900.0 26.73
2020-02-26 30.21 29.59 30.08 29.65 449400.0 28.13
2020-02-25 31.05 29.81 30.84 29.94 276100.0 28.41
2020-02-24 30.93 30.54 30.67 30.81 269000.0 29.24
2020-02-21 31.52 31.05 31.22 31.15 436600.0 29.56
2020-02-20 31.27 30.72 30.85 31.2 427400.0 29.61
2020-02-19 31.26 30.8 31.23 30.89 364500.0 29.31
2020-02-18 31.61 31.19 31.5 31.2 310800.0 29.61