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, 2005 17.88 17.97 17.63 17.78 854,551 -0.05(-0.29%)
Mar 30, 2005 17.38 17.85 17.38 17.83 753,993 +0.45(+2.61%)
Mar 29, 2005 17.22 17.49 17.22 17.38 562,000 +0.12(+0.72%)
Mar 28, 2005 17.39 17.55 17.25 17.25 467,072 -0.15(-0.89%)
Mar 24, 2005 17.38 17.64 17.38 17.41 575,007 +0.04(+0.24%)
Mar 23, 2005 17.39 17.56 17.04 17.36 664,888 -0.15(-0.85%)
Mar 22, 2005 17.94 18.14 17.42 17.51 730,503 -0.40(-2.21%)
Mar 21, 2005 18.02 18.02 17.72 17.91 378,549 -0.11(-0.60%)
Mar 18, 2005 18.17 18.17 17.94 18.02 707,208 -0.15(-0.85%)
Mar 17, 2005 18.19 18.31 18.11 18.17 837,856 +0.07(+0.40%)
Mar 16, 2005 18.46 18.48 18.10 18.10 571,513 -0.23(-1.24%)
Mar 15, 2005 18.67 18.84 18.24 18.33 654,017 +0.02(+0.08%)
Mar 14, 2005 18.21 18.37 18.13 18.31 847,563 +0.15(+0.82%)
Mar 11, 2005 18.46 18.53 18.16 18.16 412,522 -0.29(-1.59%)
Mar 10, 2005 18.40 18.52 18.28 18.46 819,608 +0.09(+0.48%)
Mar 09, 2005 19.18 19.18 18.32 18.37 1,019,754 -0.81(-4.22%)
Mar 08, 2005 19.39 19.39 19.16 19.18 649,746 -0.34(-1.74%)
Mar 07, 2005 19.34 19.67 19.32 19.52 648,581 -0.06(-0.29%)
Mar 04, 2005 19.29 19.57 19.29 19.57 470,954 +0.41(+2.12%)
Mar 03, 2005 19.12 19.21 18.97 19.17 368,649 -0.13(-0.67%)
Mar 02, 2005 19.42 19.42 19.22 19.30 747,975 -0.12(-0.64%)
Mar 01, 2005 18.97 19.44 18.97 19.42 824,073 +0.45(+2.36%)
Feb 28, 2005 18.81 19.14 18.81 18.97 950,450 +0.04(+0.22%)
Feb 25, 2005 18.64 18.93 18.60 18.93 428,440 +0.28(+1.49%)
Feb 24, 2005 18.41 18.65 18.38 18.65 360,495 +0.21(+1.15%)
Feb 23, 2005 18.70 18.88 18.44 18.44 480,078 -0.14(-0.78%)
Feb 22, 2005 19.20 19.20 18.55 18.59 667,218 -0.61(-3.19%)
Feb 18, 2005 19.41 19.41 19.10 19.20 392,526 -0.21(-1.09%)
Feb 17, 2005 19.40 19.53 19.39 19.41 385,926 -0.02(-0.08%)
Feb 16, 2005 19.22 19.44 19.04 19.43 345,159 +0.23(+1.21%)
Feb 15, 2005 19.06 19.22 19.01 19.19 425,916 +0.19(+0.98%)
Feb 14, 2005 19.19 19.27 18.90 19.01 500,850 -0.21(-1.07%)
Feb 11, 2005 19.15 19.22 18.94 19.21 671,683 +0.13(+0.70%)
Feb 10, 2005 18.95 19.16 18.87 19.08 475,613 +0.13(+0.68%)
Feb 09, 2005 18.94 19.01 18.79 18.95 496,967 +0.07(+0.38%)
Feb 08, 2005 18.83 18.88 18.74 18.88 755,934 +0.14(+0.74%)
Feb 07, 2005 18.82 18.93 18.71 18.74 587,819 -0.20(-1.03%)
Feb 04, 2005 18.74 19.00 18.71 18.94 1,047,515 +0.32(+1.72%)
Feb 03, 2005 18.58 18.67 18.49 18.62 1,129,437 +0.05(+0.28%)
Feb 02, 2005 18.38 18.57 18.36 18.57 1,460,037 +0.19(+1.01%)
Feb 01, 2005 18.12 18.39 18.12 18.38 1,650,865 -0.04(-0.20%)
Jan 31, 2005 18.45 18.67 18.29 18.42 796,313 -0.07(-0.36%)
Jan 28, 2005 18.37 18.51 18.26 18.48 502,403 +0.19(+1.04%)
Jan 27, 2005 18.48 18.59 18.15 18.29 971,999 -0.28(-1.53%)
Jan 26, 2005 18.75 18.79 18.48 18.58 521,039 -0.10(-0.52%)
Jan 25, 2005 19.08 19.17 18.54 18.67 1,014,319 -0.41(-2.13%)
Jan 24, 2005 19.31 19.39 19.00 19.08 409,610 -0.23(-1.20%)
Jan 21, 2005 19.45 19.45 19.20 19.31 522,010 -0.14(-0.72%)
Jan 20, 2005 19.55 19.59 19.21 19.45 596,555 -0.13(-0.66%)
Jan 19, 2005 19.65 19.73 19.37 19.58 548,217 -0.02(-0.08%)
Jan 18, 2005 19.21 19.60 19.05 19.60 678,089 +0.28(+1.44%)
Jan 14, 2005 19.28 19.50 19.19 19.32 505,897 +0.05(+0.27%)
Jan 13, 2005 19.07 19.55 19.01 19.27 942,491 +0.22(+1.14%)
Jan 12, 2005 19.26 19.31 18.75 19.05 837,274 -0.26(-1.33%)
Jan 11, 2005 19.63 19.63 19.21 19.31 831,450 -0.32(-1.63%)
Jan 10, 2005 19.63 19.74 19.50 19.63 529,775 -0.01(-0.03%)
Jan 07, 2005 19.74 20.08 19.55 19.63 516,963 -0.02(-0.08%)
Jan 06, 2005 19.47 19.70 19.47 19.65 611,697 +0.20(+1.01%)
Jan 05, 2005 20.14 20.14 19.23 19.45 985,976 -0.82(-4.04%)
Jan 04, 2005 20.57 20.67 20.27 20.27 722,738 -0.32(-1.55%)
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.