Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weingarten Realty Investors (NY: WRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.657 4.925 4.528 4.904 5,625,922 +0.36(+7.81%)
Mar 30, 2009 4.811 4.816 4.523 4.549 4,375,466 -0.47(-9.34%)
Mar 26, 2009 5.028 5.125 4.765 5.017 5,075,736 +0.10(+1.99%)
Mar 25, 2009 5.069 5.203 4.492 4.919 5,905,608 +0.07(+1.49%)
Mar 24, 2009 4.976 5.399 4.801 4.847 7,514,714 -0.21(-4.08%)
Mar 23, 2009 4.719 5.218 4.693 5.053 8,002,090 +0.72(+16.65%)
Mar 20, 2009 5.043 5.043 4.306 4.332 4,563,207 -0.67(-13.48%)
Mar 19, 2009 5.460 5.646 4.976 5.007 4,542,394 -0.45(-8.22%)
Mar 18, 2009 4.997 5.481 4.842 5.455 6,177,183 +0.33(+6.43%)
Mar 17, 2009 5.136 5.208 4.894 5.125 8,129,137 +0.11(+2.16%)
Mar 16, 2009 5.532 5.635 4.997 5.017 5,524,678 -0.39(-7.15%)
Mar 13, 2009 5.605 5.641 5.213 5.404 0 -0.15(-2.78%)
Mar 12, 2009 5.203 5.615 5.007 5.558 5,589,370 +0.38(+7.36%)
Mar 11, 2009 5.594 5.605 5.141 5.177 5,337,079 -0.28(-5.10%)
Mar 10, 2009 4.677 5.502 4.507 5.455 7,278,817 +1.02(+23.00%)
Mar 09, 2009 4.193 4.461 4.100 4.435 4,549,278 +0.09(+2.14%)
Mar 06, 2009 4.616 4.724 4.100 4.342 0 -0.21(-4.64%)
Mar 05, 2009 4.986 5.146 4.420 4.554 5,761,623 -0.47(-9.33%)
Mar 04, 2009 5.239 5.692 4.801 5.022 6,161,251 -0.24(-4.51%)
Mar 02, 2009 5.692 5.744 5.213 5.259 6,527,709 -0.56(-9.57%)
Feb 27, 2009 5.697 6.006 5.697 5.816 0 -0.07(-1.14%)
Feb 26, 2009 6.202 6.413 5.821 5.883 5,180,736 -0.22(-3.63%)
Feb 25, 2009 6.274 6.491 5.718 6.104 5,505,135 -0.05(-0.84%)
Feb 24, 2009 5.527 6.197 5.527 6.156 6,504,777 +0.73(+13.38%)
Feb 23, 2009 6.145 6.455 5.383 5.429 7,571,660 -1.14(-17.40%)
Feb 20, 2009 5.955 6.743 5.805 6.573 0 +0.41(+6.60%)
Feb 19, 2009 6.516 6.774 6.084 6.166 3,414,937 -0.35(-5.30%)
Feb 18, 2009 6.614 6.619 6.233 6.511 3,103,451 +0.04(+0.56%)
Feb 17, 2009 6.707 6.836 6.418 6.475 4,955,763 -0.53(-7.57%)
Feb 13, 2009 7.547 7.552 6.995 7.006 0 -0.55(-7.29%)
Feb 12, 2009 7.650 7.706 7.073 7.557 4,129,299 -0.31(-3.93%)
Feb 11, 2009 7.799 7.943 7.423 7.866 3,601,943 +0.15(+1.94%)
Feb 10, 2009 8.309 8.469 7.655 7.717 3,786,021 -0.73(-8.60%)
Feb 09, 2009 8.469 8.520 8.221 8.443 2,457,655 -0.01(-0.06%)
Feb 06, 2009 7.794 8.500 7.789 8.448 0 +0.63(+8.04%)
Feb 05, 2009 7.897 8.206 7.383 7.820 5,338,298 -0.13(-1.62%)
Feb 04, 2009 8.278 8.551 7.928 7.948 2,575,848 -0.33(-3.98%)
Feb 03, 2009 8.649 8.664 8.072 8.278 2,857,215 -0.07(-0.86%)
Feb 02, 2009 8.237 8.510 7.954 8.350 3,348,169 +0.01(+0.12%)
Jan 30, 2009 8.814 9.200 8.190 8.340 0 -0.57(-6.42%)
Jan 29, 2009 9.586 9.834 8.829 8.912 4,649,988 -0.98(-9.94%)
Jan 28, 2009 9.025 9.963 9.025 9.896 5,895,560 +1.03(+11.56%)
Jan 27, 2009 9.010 9.102 8.618 8.870 2,305,736 +0.10(+1.18%)
Jan 26, 2009 8.896 9.133 8.515 8.767 2,852,785 -0.15(-1.68%)
Jan 23, 2009 8.319 8.994 8.057 8.917 0 +0.39(+4.53%)
Jan 22, 2009 8.690 8.979 8.206 8.530 5,748,106 -0.32(-3.61%)
Jan 21, 2009 8.242 8.860 7.825 8.850 5,908,994 +0.89(+11.13%)
Jan 20, 2009 8.850 8.850 7.917 7.964 6,551,181 -1.03(-11.45%)
Jan 16, 2009 8.798 9.035 8.144 8.994 0 +0.47(+5.50%)
Jan 15, 2009 8.330 8.953 7.861 8.525 4,122,476 +0.17(+2.03%)
Jan 14, 2009 8.855 8.855 8.206 8.355 4,150,471 -0.63(-7.00%)
Jan 13, 2009 9.386 9.391 8.639 8.984 4,495,223 +0.50(+5.95%)
Jan 12, 2009 9.437 9.437 8.288 8.479 4,233,436 -1.00(-10.59%)
Jan 09, 2009 10.16 10.24 9.411 9.483 2,901,404 -0.69(-6.74%)
Jan 08, 2009 10.20 10.49 9.947 10.17 2,624,306 -0.07(-0.71%)
Jan 07, 2009 10.49 10.66 10.17 10.24 2,805,496 -0.43(-4.05%)
Jan 06, 2009 10.12 10.91 9.849 10.67 4,938,076 +0.63(+6.31%)
Jan 05, 2009 10.33 10.66 9.947 10.04 3,680,153 -0.27(-2.60%)
Jan 02, 2009 10.69 10.69 10.15 10.31 0 -0.35(-3.29%)
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.