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 29, 2018 21.43 21.43 21.43 0 -0.11(-0.53%)
Mar 28, 2018 21.09 21.73 21.07 21.54 1,446,079 +0.53(+2.51%)
Mar 27, 2018 20.95 21.20 20.61 21.02 873,048 -0.01(-0.04%)
Mar 26, 2018 20.87 21.03 20.74 21.03 1,178,720 +0.28(+1.36%)
Mar 23, 2018 21.07 21.22 20.70 20.74 1,093,896 -0.33(-1.56%)
Mar 22, 2018 21.08 21.47 21.03 21.07 1,290,973 -0.01(-0.04%)
Mar 21, 2018 20.98 21.21 20.87 21.08 985,220 +0.08(+0.36%)
Mar 20, 2018 21.18 21.32 20.75 21.00 710,618 -0.19(-0.90%)
Mar 19, 2018 21.27 21.27 21.00 21.19 551,898 -0.15(-0.72%)
Mar 16, 2018 21.26 21.41 20.95 21.35 1,803,715 +0.12(+0.58%)
Mar 15, 2018 21.36 21.39 20.84 21.22 1,248,218 -0.08(-0.36%)
Mar 14, 2018 21.22 21.40 21.16 21.30 1,458,097 +0.06(+0.29%)
Mar 13, 2018 21.16 21.42 21.06 21.24 1,702,576 +0.28(+1.35%)
Mar 12, 2018 20.99 21.15 20.80 20.96 1,029,153 +0.00(+0.00%)
Mar 09, 2018 20.96 20.96 20.48 20.96 1,089,436 -0.05(-0.25%)
Mar 08, 2018 21.18 21.25 20.86 21.01 1,106,801 -0.16(-0.76%)
Mar 07, 2018 21.28 21.17 1,201,856 +0.11(+0.53%)
Mar 06, 2018 20.80 21.12 20.62 21.06 1,113,847 +0.21(+1.01%)
Mar 05, 2018 20.68 21.05 20.59 20.85 1,346,166 +0.08(+0.40%)
Mar 02, 2018 20.67 20.81 20.35 20.77 987,099 +0.02(+0.07%)
Mar 01, 2018 20.53 21.05 20.36 20.75 1,472,237 +0.34(+1.66%)
Feb 28, 2018 20.52 20.72 20.40 20.41 1,334,025 +0.05(+0.26%)
Feb 27, 2018 20.98 21.05 20.35 20.36 1,163,823 -0.63(-3.01%)
Feb 26, 2018 20.95 21.02 20.60 20.99 1,382,233 +0.17(+0.79%)
Feb 23, 2018 20.71 21.01 20.41 20.83 1,873,570 +0.20(+0.98%)
Feb 22, 2018 20.62 2,198,323 +0.20(+0.96%)
Feb 21, 2018 20.84 20.84 20.33 20.43 1,323,644 -0.41(-1.99%)
Feb 20, 2018 21.08 21.21 20.71 20.84 1,883,538 -0.32(-1.49%)
Feb 16, 2018 21.16 21.16 21.16 0 +0.59(+2.89%)
Feb 15, 2018 20.17 20.63 20.16 20.56 1,213,792 +0.47(+2.36%)
Feb 14, 2018 20.11 20.23 19.79 20.09 1,221,196 -0.26(-1.26%)
Feb 13, 2018 20.21 20.41 19.97 20.35 915,105 +0.13(+0.63%)
Feb 12, 2018 20.26 20.36 19.54 20.22 1,267,178 -0.01(-0.04%)
Feb 09, 2018 19.97 20.37 19.60 20.23 1,130,626 +0.30(+1.51%)
Feb 08, 2018 20.49 20.59 19.92 19.92 1,379,765 -0.61(-2.97%)
Feb 07, 2018 20.68 20.95 20.49 20.53 1,184,479 -0.19(-0.91%)
Feb 06, 2018 20.38 20.77 20.06 20.72 1,926,455 -0.24(-1.15%)
Feb 05, 2018 20.95 21.22 20.55 20.96 1,259,260 -0.14(-0.64%)
Feb 02, 2018 21.27 21.34 20.95 21.10 1,511,423 -0.35(-1.61%)
Feb 01, 2018 22.20 22.29 21.41 21.44 966,475 -0.79(-3.55%)
Jan 31, 2018 22.05 22.25 21.86 22.23 1,084,912 +0.28(+1.27%)
Jan 30, 2018 22.14 22.20 21.87 21.96 810,410 -0.23(-1.02%)
Jan 29, 2018 22.53 22.56 22.05 22.18 1,131,654 -0.44(-1.96%)
Jan 26, 2018 23.25 23.26 22.60 22.63 1,453,786 -0.68(-2.94%)
Jan 25, 2018 23.47 23.59 23.14 23.31 602,434 -0.13(-0.55%)
Jan 24, 2018 23.55 23.62 23.16 23.44 1,065,055 -0.11(-0.48%)
Jan 23, 2018 23.66 23.78 23.45 23.55 859,990 -0.02(-0.10%)
Jan 22, 2018 23.33 23.70 23.14 23.57 1,215,650 +0.43(+1.85%)
Jan 19, 2018 22.96 23.15 22.85 23.14 757,163 +0.20(+0.85%)
Jan 18, 2018 23.09 23.09 22.83 22.95 614,712 -0.17(-0.75%)
Jan 17, 2018 22.98 23.14 22.90 23.12 510,636 +0.23(+0.99%)
Jan 16, 2018 23.19 23.38 22.89 22.90 621,978 -0.20(-0.85%)
Jan 12, 2018 23.09 23.09 23.09 0 -0.20(-0.87%)
Jan 11, 2018 23.57 23.63 23.28 23.29 590,397 -0.18(-0.77%)
Jan 10, 2018 23.49 23.48 638,948 -0.06(-0.26%)
Jan 09, 2018 24.33 24.47 23.52 23.54 908,081 -0.85(-3.49%)
Jan 08, 2018 24.12 24.39 24.06 24.39 955,742 +0.24(+1.00%)
Jan 05, 2018 24.08 24.18 23.97 24.15 656,819 +0.13(+0.53%)
Jan 04, 2018 24.51 24.51 23.98 24.02 695,834 -0.49(-2.00%)
Jan 03, 2018 24.69 24.75 24.36 24.51 694,356 -0.15(-0.61%)
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.