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, 2015 23.60 23.70 23.44 23.50 1,103,698 -0.14(-0.61%)
Mar 30, 2015 23.42 23.66 23.26 23.65 1,019,675 +0.40(+1.71%)
Mar 27, 2015 23.39 23.52 23.25 23.25 1,048,029 -0.09(-0.39%)
Mar 26, 2015 23.47 23.57 23.30 23.34 597,350 -0.18(-0.75%)
Mar 25, 2015 23.90 24.01 23.48 23.52 956,887 -0.33(-1.37%)
Mar 24, 2015 24.16 24.18 23.84 23.84 1,565,772 -0.35(-1.43%)
Mar 23, 2015 24.30 24.48 24.19 24.19 830,036 -0.10(-0.43%)
Mar 20, 2015 23.73 24.38 23.73 24.30 2,705,150 +0.53(+2.23%)
Mar 19, 2015 23.69 23.97 23.56 23.77 681,466 -0.09(-0.38%)
Mar 18, 2015 23.24 23.91 23.14 23.86 732,967 +0.56(+2.41%)
Mar 17, 2015 23.22 23.45 23.14 23.30 667,193 +0.03(+0.14%)
Mar 16, 2015 23.01 23.40 22.95 23.26 715,703 +0.32(+1.40%)
Mar 13, 2015 22.98 23.12 22.77 22.94 673,377 -0.13(-0.57%)
Mar 12, 2015 22.79 23.12 22.74 23.07 587,380 +0.37(+1.61%)
Mar 11, 2015 22.60 22.79 22.57 22.71 729,760 +0.11(+0.49%)
Mar 10, 2015 22.51 22.71 22.45 22.60 879,842 -0.01(-0.03%)
Mar 09, 2015 22.56 22.67 22.47 22.60 733,138 +0.22(+0.99%)
Mar 06, 2015 22.83 22.83 22.32 22.38 782,166 -0.86(-3.68%)
Mar 05, 2015 23.30 23.46 23.20 23.24 741,920 +0.12(+0.52%)
Mar 04, 2015 23.56 23.58 23.06 23.12 945,744 -0.46(-1.95%)
Mar 03, 2015 23.44 23.63 23.22 23.58 1,128,403 +0.10(+0.44%)
Mar 02, 2015 23.43 23.78 23.31 23.47 795,339 +0.04(+0.17%)
Feb 27, 2015 23.38 23.58 23.21 23.43 771,432 +0.05(+0.19%)
Feb 26, 2015 23.50 23.50 23.21 23.39 1,011,742 -0.16(-0.66%)
Feb 25, 2015 23.48 23.78 23.48 23.54 977,511 +0.06(+0.28%)
Feb 24, 2015 23.81 23.82 23.32 23.48 1,900,995 -0.54(-2.26%)
Feb 23, 2015 23.69 24.03 23.63 24.02 1,282,459 +0.34(+1.45%)
Feb 20, 2015 23.26 23.75 23.22 23.68 1,014,903 +0.45(+1.95%)
Feb 19, 2015 23.92 23.92 23.15 23.23 875,473 -0.49(-2.07%)
Feb 18, 2015 23.35 23.72 23.08 23.72 1,224,695 +0.45(+1.92%)
Feb 17, 2015 23.39 23.74 23.21 23.27 1,270,146 -0.13(-0.55%)
Feb 13, 2015 23.61 23.40 23.40 23.40 756,461 -0.22(-0.93%)
Feb 12, 2015 23.45 23.67 23.27 23.62 969,021 +0.25(+1.05%)
Feb 11, 2015 23.55 23.69 23.17 23.37 656,663 -0.15(-0.63%)
Feb 10, 2015 23.62 23.62 23.15 23.52 918,481 +0.01(+0.03%)
Feb 09, 2015 23.67 23.83 23.51 23.52 812,781 -0.16(-0.68%)
Feb 06, 2015 24.60 24.60 23.57 23.68 1,037,697 -1.00(-4.06%)
Feb 05, 2015 24.31 24.68 24.25 24.68 823,884 +0.42(+1.73%)
Feb 04, 2015 24.42 24.53 24.22 24.26 872,649 -0.28(-1.13%)
Feb 03, 2015 24.09 24.55 23.86 24.54 1,205,739 +0.47(+1.96%)
Feb 02, 2015 24.24 24.24 23.63 24.07 1,340,112 -0.18(-0.75%)
Jan 30, 2015 24.79 24.81 24.24 24.25 1,139,467 -0.60(-2.42%)
Jan 29, 2015 24.69 24.89 24.58 24.85 673,799 +0.23(+0.92%)
Jan 28, 2015 24.64 24.89 24.49 24.62 706,536 +0.08(+0.32%)
Jan 27, 2015 24.67 24.83 24.50 24.55 1,159,589 -0.24(-0.97%)
Jan 26, 2015 24.12 24.83 24.09 24.79 1,422,901 +0.60(+2.46%)
Jan 23, 2015 24.64 24.73 24.16 24.19 1,423,987 -0.41(-1.68%)
Jan 22, 2015 24.12 24.65 23.98 24.60 2,003,836 +0.65(+2.70%)
Jan 21, 2015 23.80 24.00 23.63 23.96 1,158,254 +0.13(+0.54%)
Jan 20, 2015 24.31 24.36 23.55 23.83 1,932,037 -0.47(-1.94%)
Jan 16, 2015 23.92 24.33 23.85 24.30 1,510,044 +0.36(+1.51%)
Jan 15, 2015 23.96 24.00 23.83 23.94 1,366,283 -0.01(-0.05%)
Jan 14, 2015 23.43 23.96 23.29 23.95 1,926,858 +0.50(+2.15%)
Jan 13, 2015 23.49 23.59 23.19 23.45 1,434,705 -0.01(-0.06%)
Jan 12, 2015 23.25 23.53 23.25 23.46 1,569,534 +0.25(+1.06%)
Jan 09, 2015 23.39 23.47 23.17 23.21 1,577,497 -0.17(-0.75%)
Jan 08, 2015 23.53 23.61 23.35 23.39 922,678 -0.14(-0.60%)
Jan 07, 2015 23.08 23.61 22.81 23.53 1,496,666 +0.58(+2.51%)
Jan 06, 2015 23.14 23.29 22.86 22.95 2,005,456 -0.10(-0.45%)
Jan 05, 2015 22.87 23.14 22.73 23.06 1,588,254 +0.12(+0.54%)
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.