Elme Communities (WRE)
NYSE: WRE
· Real-Time Price · USD
17.57
-0.38 (-2.12%)
At close: Oct 20, 2022, 6:00 AM
WRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2022 | 17.50 | 17.80 | 17.37 | 17.57 | 17.57 | -2.12% | 364,587 |
| Oct 18, 2022 | 18.04 | 18.41 | 17.80 | 17.95 | 17.95 | 0.45% | 417,835 |
| Oct 17, 2022 | 17.46 | 17.92 | 17.46 | 17.87 | 17.87 | 4.26% | 852,631 |
| Oct 14, 2022 | 17.39 | 17.66 | 17.08 | 17.14 | 17.14 | -0.75% | 484,912 |
| Oct 13, 2022 | 16.33 | 17.29 | 16.14 | 17.27 | 17.27 | 3.85% | 517,594 |
| Oct 12, 2022 | 16.78 | 16.82 | 16.50 | 16.63 | 16.63 | -0.72% | 376,965 |
| Oct 11, 2022 | 16.63 | 16.84 | 16.39 | 16.75 | 16.75 | 0.30% | 603,711 |
| Oct 10, 2022 | 16.64 | 16.94 | 16.60 | 16.70 | 16.70 | 1.03% | 462,633 |
| Oct 7, 2022 | 16.57 | 16.60 | 16.32 | 16.53 | 16.53 | -1.43% | 649,109 |
| Oct 6, 2022 | 17.07 | 17.11 | 16.74 | 16.77 | 16.77 | -2.61% | 458,511 |
| Oct 5, 2022 | 17.66 | 17.69 | 16.73 | 17.22 | 17.22 | -4.17% | 721,144 |
| Oct 4, 2022 | 17.80 | 18.20 | 17.76 | 17.97 | 17.97 | 1.93% | 552,685 |
| Oct 3, 2022 | 17.82 | 17.82 | 17.40 | 17.63 | 17.63 | 0.40% | 610,298 |
| Sep 30, 2022 | 17.34 | 17.71 | 17.30 | 17.56 | 17.56 | 1.74% | 651,005 |
| Sep 29, 2022 | 17.81 | 17.81 | 17.14 | 17.26 | 17.26 | -4.11% | 436,954 |
| Sep 28, 2022 | 17.59 | 18.10 | 17.27 | 18.00 | 18.00 | 3.33% | 411,773 |
| Sep 27, 2022 | 17.91 | 18.02 | 17.37 | 17.42 | 17.42 | -2.08% | 712,165 |
| Sep 26, 2022 | 18.76 | 18.76 | 17.79 | 17.79 | 17.79 | -5.37% | 712,981 |
| Sep 23, 2022 | 19.04 | 19.10 | 18.52 | 18.80 | 18.80 | -2.44% | 614,123 |
| Sep 22, 2022 | 19.47 | 19.49 | 18.93 | 19.27 | 19.27 | -1.68% | 586,213 |