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 30, 2007 24.42 24.61 24.28 24.50 1,269,597 +0.13(+0.53%)
Mar 29, 2007 24.60 24.63 24.27 24.37 813,202 -0.11(-0.46%)
Mar 28, 2007 24.49 24.65 24.20 24.48 1,269,403 -0.13(-0.54%)
Mar 27, 2007 24.83 24.84 24.57 24.62 1,359,090 -0.26(-1.06%)
Mar 26, 2007 25.03 25.11 24.67 24.88 2,643,111 -0.17(-0.68%)
Mar 23, 2007 25.10 25.17 25.04 25.05 892,794 -0.05(-0.18%)
Mar 22, 2007 25.04 25.16 24.90 25.10 1,889,254 +0.12(+0.49%)
Mar 21, 2007 24.59 25.10 24.34 24.97 1,761,518 +0.37(+1.49%)
Mar 20, 2007 24.40 24.62 24.38 24.61 751,081 +0.15(+0.63%)
Mar 19, 2007 24.34 24.48 24.31 24.45 1,257,561 +0.25(+1.04%)
Mar 16, 2007 24.33 24.41 24.14 24.20 1,455,766 -0.13(-0.53%)
Mar 15, 2007 24.14 24.43 24.11 24.33 1,140,114 +0.26(+1.07%)
Mar 14, 2007 24.26 24.26 23.61 24.07 1,805,779 +0.18(+0.75%)
Mar 13, 2007 24.55 24.45 23.89 23.89 1,428,200 -0.65(-2.67%)
Mar 12, 2007 24.25 24.66 24.24 24.55 903,666 +0.07(+0.30%)
Mar 09, 2007 24.31 24.47 24.15 24.47 1,058,192 +0.28(+1.17%)
Mar 08, 2007 24.26 24.47 24.13 24.19 1,792,190 +0.13(+0.56%)
Mar 07, 2007 24.41 24.41 23.95 24.06 2,102,406 -0.36(-1.46%)
Mar 06, 2007 24.16 24.55 24.12 24.41 2,135,796 +0.45(+1.89%)
Mar 05, 2007 25.00 25.01 23.96 23.96 3,358,609 -1.08(-4.30%)
Mar 02, 2007 25.66 25.66 25.04 25.04 2,484,450 -0.65(-2.55%)
Mar 01, 2007 25.27 25.85 24.99 25.69 2,480,358 +0.22(+0.87%)
Feb 28, 2007 25.60 26.01 25.47 25.47 2,271,104 +0.11(+0.45%)
Feb 27, 2007 25.94 26.11 25.05 25.35 2,573,555 -0.56(-2.15%)
Feb 26, 2007 25.96 25.98 25.62 25.91 1,923,166 +0.04(+0.16%)
Feb 23, 2007 26.28 26.28 25.85 25.87 1,885,954 -0.43(-1.65%)
Feb 22, 2007 26.42 26.42 26.15 26.30 1,198,740 -0.11(-0.43%)
Feb 21, 2007 26.21 26.50 26.20 26.42 715,944 -0.11(-0.43%)
Feb 20, 2007 26.32 26.60 26.15 26.53 922,690 +0.13(+0.51%)
Feb 16, 2007 26.62 26.66 26.13 26.39 1,083,040 -0.22(-0.83%)
Feb 15, 2007 26.61 26.78 26.41 26.62 986,170 +0.04(+0.16%)
Feb 14, 2007 26.55 26.78 26.48 26.58 1,269,795 -0.08(-0.29%)
Feb 13, 2007 26.19 26.69 26.00 26.65 5,541,414 +0.41(+1.55%)
Feb 12, 2007 26.74 26.74 26.07 26.25 2,038,886 -0.49(-1.85%)
Feb 09, 2007 26.61 26.78 26.16 26.74 2,863,971 +0.09(+0.35%)
Feb 08, 2007 26.79 26.94 26.60 26.65 924,437 -0.22(-0.82%)
Feb 07, 2007 26.19 26.88 26.08 26.87 3,140,021 +0.67(+2.58%)
Feb 06, 2007 25.62 26.19 25.47 26.19 1,644,652 +0.57(+2.23%)
Feb 05, 2007 25.65 25.72 25.57 25.62 1,208,447 -0.03(-0.10%)
Feb 02, 2007 25.76 25.79 25.58 25.65 1,270,956 -0.07(-0.28%)
Feb 01, 2007 25.59 25.73 25.46 25.72 557,341 +0.22(+0.85%)
Jan 31, 2007 25.51 25.71 25.40 25.50 1,554,383 -0.08(-0.30%)
Jan 30, 2007 25.48 25.58 25.23 25.58 618,686 +0.21(+0.83%)
Jan 29, 2007 25.21 25.46 25.20 25.37 818,249 +0.11(+0.43%)
Jan 26, 2007 25.29 25.33 25.04 25.26 573,842 +0.09(+0.35%)
Jan 25, 2007 25.15 25.34 25.08 25.17 1,484,885 +0.07(+0.29%)
Jan 24, 2007 24.96 25.17 24.90 25.10 1,242,031 +0.06(+0.23%)
Jan 23, 2007 24.82 25.18 24.82 25.05 646,252 +0.15(+0.60%)
Jan 22, 2007 24.93 24.99 24.82 24.90 544,335 -0.10(-0.41%)
Jan 19, 2007 24.80 25.05 24.68 25.00 405,727 +0.16(+0.66%)
Jan 18, 2007 24.99 25.09 24.71 24.83 762,340 -0.09(-0.35%)
Jan 17, 2007 24.82 24.99 24.64 24.92 605,097 +0.01(+0.04%)
Jan 16, 2007 24.83 25.01 24.83 24.91 898,424 +0.15(+0.62%)
Jan 12, 2007 24.60 24.82 24.60 24.76 491,532 +0.11(+0.44%)
Jan 11, 2007 24.53 24.78 24.47 24.65 824,073 +0.21(+0.86%)
Jan 10, 2007 24.11 24.44 23.74 24.44 1,263,773 +0.33(+1.37%)
Jan 09, 2007 23.75 24.25 23.70 24.11 911,431 +0.38(+1.61%)
Jan 08, 2007 23.73 23.77 23.48 23.73 948,509 -0.02(-0.09%)
Jan 05, 2007 23.56 24.07 23.56 23.75 1,858,582 -0.26(-1.09%)
Jan 04, 2007 23.89 24.07 23.72 24.01 968,116 +0.06(+0.24%)
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.