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, 2017 23.52 23.72 23.52 23.67 1,137,561 +0.12(+0.51%)
Mar 30, 2017 23.38 23.58 23.10 23.55 1,118,784 +0.11(+0.45%)
Mar 29, 2017 23.26 23.49 23.12 23.44 1,362,150 +0.14(+0.61%)
Mar 28, 2017 23.15 23.34 22.96 23.30 1,400,362 +0.09(+0.40%)
Mar 27, 2017 23.90 24.04 23.16 23.21 1,821,850 -0.72(-2.99%)
Mar 24, 2017 23.85 24.06 23.79 23.92 1,444,189 +0.07(+0.30%)
Mar 23, 2017 23.53 24.14 23.48 23.85 1,922,814 +0.34(+1.45%)
Mar 22, 2017 23.74 23.74 23.30 23.51 2,033,954 -0.18(-0.78%)
Mar 21, 2017 23.50 23.73 23.43 23.69 1,770,428 +0.19(+0.81%)
Mar 20, 2017 23.44 23.76 23.44 23.50 1,724,657 -0.04(-0.15%)
Mar 17, 2017 23.30 23.55 23.13 23.54 2,471,515 +0.25(+1.06%)
Mar 16, 2017 23.29 23.45 23.20 23.29 1,764,667 -0.02(-0.09%)
Mar 15, 2017 22.82 23.42 22.79 23.31 1,766,885 +0.54(+2.37%)
Mar 14, 2017 22.45 22.80 22.33 22.77 1,711,450 +0.28(+1.23%)
Mar 13, 2017 22.31 22.55 22.25 22.50 1,887,723 +0.26(+1.18%)
Mar 10, 2017 22.61 22.73 22.06 22.23 2,207,226 -0.13(-0.57%)
Mar 09, 2017 22.82 22.94 22.33 22.36 1,779,909 -0.47(-2.08%)
Mar 08, 2017 23.25 23.41 22.80 22.84 1,265,779 -0.77(-3.24%)
Mar 07, 2017 23.89 23.96 23.58 23.60 1,259,506 -0.38(-1.60%)
Mar 06, 2017 24.33 24.36 23.96 23.99 1,028,284 -0.36(-1.47%)
Mar 03, 2017 24.35 24.55 23.86 24.34 2,239,171 -0.02(-0.09%)
Mar 02, 2017 24.55 24.50 24.09 24.36 2,169,012 -0.19(-0.77%)
Mar 01, 2017 24.70 24.95 24.50 24.55 1,129,078 -0.31(-1.24%)
Feb 28, 2017 25.37 25.37 24.84 24.86 1,326,809 -0.57(-2.23%)
Feb 27, 2017 25.44 25.58 25.26 25.43 832,383 +0.04(+0.17%)
Feb 24, 2017 25.37 25.57 25.14 25.39 1,266,590 -0.12(-0.47%)
Feb 23, 2017 25.60 25.60 25.27 25.51 1,029,607 -0.07(-0.27%)
Feb 22, 2017 25.73 25.78 25.35 25.58 1,268,598 +0.20(+0.80%)
Feb 21, 2017 25.01 25.42 24.98 25.37 849,429 +0.30(+1.20%)
Feb 17, 2017 25.07 25.07 25.07 0 -0.14(-0.56%)
Feb 16, 2017 25.00 25.31 25.00 25.21 833,259 +0.21(+0.84%)
Feb 15, 2017 25.00 25.07 24.72 25.00 907,032 -0.22(-0.86%)
Feb 14, 2017 25.32 25.42 25.11 25.22 590,905 -0.22(-0.88%)
Feb 13, 2017 25.56 25.61 25.32 25.44 723,909 -0.04(-0.16%)
Feb 10, 2017 25.11 25.53 25.03 25.49 404,625 +0.28(+1.11%)
Feb 09, 2017 25.08 25.25 24.97 25.21 579,978 +0.14(+0.56%)
Feb 08, 2017 24.78 25.09 24.76 25.07 559,140 +0.36(+1.48%)
Feb 07, 2017 25.14 25.23 24.64 24.70 1,026,542 -0.41(-1.62%)
Feb 06, 2017 25.03 25.19 24.95 25.11 915,897 +0.07(+0.28%)
Feb 03, 2017 25.02 25.15 24.76 25.04 779,101 +0.21(+0.85%)
Feb 02, 2017 24.55 24.88 24.43 24.83 930,362 +0.35(+1.43%)
Feb 01, 2017 24.89 25.12 24.44 24.48 554,696 -0.50(-1.99%)
Jan 31, 2017 24.78 25.15 24.78 24.97 661,156 +0.25(+0.99%)
Jan 30, 2017 24.77 24.88 24.59 24.73 695,922 -0.06(-0.25%)
Jan 27, 2017 25.26 25.37 24.74 24.79 599,969 -0.46(-1.80%)
Jan 26, 2017 25.51 25.70 25.23 25.25 583,396 -0.25(-0.96%)
Jan 25, 2017 25.66 25.77 25.48 25.49 1,189,472 -0.15(-0.60%)
Jan 24, 2017 25.67 25.81 25.52 25.65 898,745 -0.08(-0.30%)
Jan 23, 2017 25.55 25.74 25.42 25.72 762,551 +0.19(+0.74%)
Jan 20, 2017 25.16 25.56 25.12 25.53 843,587 +0.34(+1.34%)
Jan 19, 2017 25.23 25.35 25.12 25.20 977,965 -0.28(-1.10%)
Jan 18, 2017 25.41 25.49 25.24 25.48 1,305,838 +0.04(+0.14%)
Jan 17, 2017 25.27 25.46 25.16 25.44 856,999 +0.25(+1.00%)
Jan 13, 2017 25.19 25.19 25.19 0 -0.05(-0.19%)
Jan 12, 2017 24.85 25.24 24.81 25.24 1,106,338 +0.39(+1.58%)
Jan 11, 2017 24.82 25.06 24.82 24.85 963,922 -0.05(-0.20%)
Jan 10, 2017 25.13 25.15 24.84 24.90 760,187 -0.30(-1.20%)
Jan 09, 2017 25.65 25.66 25.09 25.20 811,337 -0.44(-1.72%)
Jan 06, 2017 25.49 25.72 25.49 25.64 742,978 +0.01(+0.03%)
Jan 05, 2017 25.35 25.65 25.12 25.63 882,130 +0.10(+0.38%)
Jan 04, 2017 25.03 25.55 25.03 25.53 938,934 +0.56(+2.25%)
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.