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, 2020 12.64 13.09 12.39 12.97 3,068,445 +0.28(+2.20%)
Mar 30, 2020 13.28 13.33 12.16 12.69 2,775,488 -0.62(-4.66%)
Mar 27, 2020 13.54 13.57 13.00 13.31 1,814,532 -0.87(-6.15%)
Mar 26, 2020 14.20 14.95 13.45 14.18 1,690,950 +0.17(+1.22%)
Mar 25, 2020 11.68 14.81 11.68 14.01 1,623,507 +1.05(+8.11%)
Mar 24, 2020 12.18 13.01 11.98 12.96 2,149,672 +1.23(+10.50%)
Mar 23, 2020 12.67 12.88 11.33 11.73 1,984,458 -0.94(-7.45%)
Mar 20, 2020 12.81 14.60 12.51 12.67 3,031,341 -0.03(-0.21%)
Mar 19, 2020 12.10 13.91 11.68 12.70 2,707,538 +0.60(+4.98%)
Mar 18, 2020 15.40 16.02 12.09 12.10 1,908,463 -4.44(-26.85%)
Mar 17, 2020 15.81 16.54 14.56 16.54 2,152,628 +0.97(+6.24%)
Mar 16, 2020 17.89 18.11 15.50 15.57 2,480,143 -4.67(-23.09%)
Mar 13, 2020 19.38 20.24 18.21 20.24 2,384,883 +2.20(+12.21%)
Mar 12, 2020 19.22 19.53 17.88 18.04 1,544,348 -2.31(-11.35%)
Mar 11, 2020 21.13 21.20 20.30 20.35 3,014,506 -1.31(-6.06%)
Mar 10, 2020 22.12 22.38 20.83 21.66 2,710,758 +0.00(+0.00%)
Mar 09, 2020 23.77 23.89 21.65 21.66 1,913,276 -2.81(-11.49%)
Mar 06, 2020 23.97 24.60 23.66 24.47 871,104 -0.03(-0.11%)
Mar 05, 2020 24.26 24.56 23.96 24.50 1,017,496 -0.20(-0.82%)
Mar 04, 2020 24.54 25.11 24.46 24.70 1,289,198 +0.51(+2.09%)
Mar 03, 2020 24.49 24.87 23.99 24.20 1,656,571 -0.38(-1.55%)
Mar 02, 2020 23.99 24.58 23.31 24.58 1,311,859 +0.72(+3.01%)
Feb 28, 2020 23.67 24.03 22.89 23.86 2,250,875 -0.32(-1.32%)
Feb 27, 2020 25.01 25.07 24.16 24.18 1,351,346 -1.29(-5.08%)
Feb 26, 2020 26.21 26.46 25.45 25.47 1,679,704 -0.82(-3.10%)
Feb 25, 2020 27.20 27.20 26.10 26.29 1,132,157 -0.88(-3.23%)
Feb 24, 2020 27.11 27.38 26.93 27.17 987,691 -0.41(-1.48%)
Feb 21, 2020 27.20 27.57 27.16 27.57 1,041,522 +0.34(+1.24%)
Feb 20, 2020 26.50 27.27 26.50 27.24 1,342,047 +0.65(+2.43%)
Feb 19, 2020 27.35 27.42 26.58 26.59 1,087,731 -0.74(-2.72%)
Feb 18, 2020 27.09 27.33 27.01 27.33 742,332 +0.20(+0.75%)
Feb 14, 2020 26.88 27.14 26.80 27.13 535,885 +0.27(+1.02%)
Feb 13, 2020 26.54 26.89 26.54 26.86 678,937 +0.19(+0.70%)
Feb 12, 2020 26.68 26.80 26.39 26.67 947,639 +0.00(+0.00%)
Feb 11, 2020 26.99 27.11 26.53 26.67 1,568,026 -0.33(-1.21%)
Feb 10, 2020 26.82 27.01 26.70 27.00 832,460 +0.37(+1.40%)
Feb 07, 2020 26.70 26.80 26.54 26.62 555,410 -0.10(-0.36%)
Feb 06, 2020 26.86 26.92 26.71 26.72 641,346 -0.03(-0.10%)
Feb 05, 2020 26.47 26.78 26.43 26.75 944,288 +0.38(+1.44%)
Feb 04, 2020 26.14 26.53 26.02 26.37 938,156 +0.35(+1.33%)
Feb 03, 2020 25.82 26.22 25.82 26.02 1,437,480 +0.24(+0.93%)
Jan 31, 2020 25.80 25.90 25.61 25.78 1,390,840 -0.05(-0.21%)
Jan 30, 2020 26.56 26.68 25.61 25.84 1,641,001 -0.87(-3.25%)
Jan 29, 2020 27.00 27.03 26.70 26.70 877,578 -0.30(-1.12%)
Jan 28, 2020 27.04 27.14 26.87 27.01 603,402 +0.00(+0.00%)
Jan 27, 2020 27.01 27.07 26.77 27.01 871,080 -0.20(-0.75%)
Jan 24, 2020 27.50 27.50 27.06 27.21 992,538 -0.24(-0.87%)
Jan 23, 2020 27.48 27.55 27.37 27.45 861,331 -0.05(-0.19%)
Jan 22, 2020 27.63 27.71 27.45 27.50 767,198 -0.04(-0.13%)
Jan 21, 2020 27.47 27.55 27.18 27.54 978,854 +0.09(+0.32%)
Jan 17, 2020 27.32 27.50 27.26 27.45 977,188 +0.11(+0.39%)
Jan 16, 2020 27.24 27.57 27.19 27.34 719,928 +0.11(+0.39%)
Jan 15, 2020 27.09 27.29 26.99 27.24 789,596 +0.20(+0.75%)
Jan 14, 2020 26.83 27.07 26.69 27.03 950,808 +0.13(+0.49%)
Jan 13, 2020 26.67 26.90 26.61 26.90 1,022,330 +0.25(+0.93%)
Jan 10, 2020 26.41 26.71 26.34 26.65 1,320,525 +0.29(+1.11%)
Jan 09, 2020 26.78 26.78 26.31 26.36 1,667,309 -0.43(-1.59%)
Jan 08, 2020 26.77 26.85 26.60 26.78 673,726 +0.03(+0.10%)
Jan 07, 2020 27.08 27.08 26.65 26.76 607,091 -0.51(-1.85%)
Jan 06, 2020 27.24 27.38 26.98 27.26 1,519,517 +0.27(+0.98%)
Jan 03, 2020 26.71 27.15 26.67 27.00 756,311 +0.13(+0.49%)
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.