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, 2012 15.09 15.22 15.02 15.15 1,599,981 +0.08(+0.53%)
Mar 29, 2012 15.02 15.09 14.88 15.07 616,426 -0.06(-0.38%)
Mar 28, 2012 15.17 15.19 14.93 15.13 1,229,257 -0.03(-0.23%)
Mar 27, 2012 15.01 15.18 14.97 15.16 1,199,247 +0.17(+1.11%)
Mar 26, 2012 14.94 15.05 14.88 15.00 1,190,994 +0.15(+1.04%)
Mar 23, 2012 14.77 14.90 14.67 14.84 828,607 +0.05(+0.31%)
Mar 22, 2012 14.89 14.90 14.71 14.80 1,320,256 -0.17(-1.11%)
Mar 21, 2012 15.00 15.07 14.93 14.96 1,337,282 -0.02(-0.15%)
Mar 20, 2012 14.98 15.13 14.93 14.98 1,729,277 -0.11(-0.76%)
Mar 19, 2012 15.07 15.19 15.01 15.10 1,638,244 -0.01(-0.08%)
Mar 16, 2012 14.81 15.16 14.79 15.11 2,958,891 +0.32(+2.13%)
Mar 15, 2012 14.82 14.85 14.73 14.80 2,110,250 +0.01(+0.08%)
Mar 14, 2012 14.66 14.85 14.62 14.78 1,942,287 +0.07(+0.51%)
Mar 13, 2012 14.38 14.71 14.36 14.71 1,803,735 +0.41(+2.89%)
Mar 12, 2012 14.26 14.32 14.23 14.30 1,336,551 +0.08(+0.56%)
Mar 09, 2012 14.22 14.35 14.16 14.22 1,534,886 -0.01(-0.04%)
Mar 08, 2012 14.24 14.34 14.18 14.22 1,584,420 +0.05(+0.36%)
Mar 07, 2012 14.19 14.22 14.05 14.17 1,171,632 +0.03(+0.20%)
Mar 06, 2012 14.14 14.27 14.12 14.14 1,829,620 -0.14(-0.99%)
Mar 05, 2012 14.23 14.35 14.16 14.28 1,732,828 +0.09(+0.64%)
Mar 02, 2012 14.29 14.42 14.15 14.19 1,366,181 -0.14(-0.95%)
Mar 01, 2012 14.17 14.43 14.05 14.33 2,861,857 +0.22(+1.57%)
Feb 29, 2012 14.08 14.26 13.99 14.11 1,640,481 +0.03(+0.20%)
Feb 28, 2012 14.18 14.22 14.02 14.08 701,241 -0.10(-0.72%)
Feb 27, 2012 14.04 14.23 13.93 14.18 849,629 +0.02(+0.12%)
Feb 24, 2012 14.14 14.19 14.01 14.16 1,105,218 +0.01(+0.08%)
Feb 23, 2012 13.92 14.15 13.91 14.15 1,118,065 +0.23(+1.67%)
Feb 22, 2012 14.00 14.10 13.86 13.92 1,626,501 -0.14(-1.01%)
Feb 21, 2012 14.13 14.19 13.97 14.06 1,147,135 -0.05(-0.36%)
Feb 17, 2012 14.11 14.20 14.01 14.11 1,506,207 +0.02(+0.16%)
Feb 16, 2012 13.90 14.13 13.90 14.09 3,384,107 +0.22(+1.55%)
Feb 15, 2012 13.93 14.02 13.83 13.88 1,581,702 +0.00(+0.00%)
Feb 14, 2012 14.03 14.05 13.85 13.88 991,136 -0.19(-1.33%)
Feb 13, 2012 14.07 14.14 14.01 14.06 2,032,294 +0.13(+0.94%)
Feb 10, 2012 14.01 14.11 13.93 13.93 1,181,023 -0.23(-1.60%)
Feb 09, 2012 14.27 14.34 14.03 14.16 1,259,051 -0.11(-0.79%)
Feb 08, 2012 14.20 14.34 14.16 14.27 1,020,132 +0.03(+0.24%)
Feb 07, 2012 14.16 14.27 14.11 14.24 1,251,584 +0.01(+0.04%)
Feb 06, 2012 14.23 14.27 14.12 14.23 1,202,707 -0.05(-0.32%)
Feb 03, 2012 14.06 14.28 14.01 14.28 1,555,106 +0.37(+2.69%)
Feb 02, 2012 13.76 13.98 13.76 13.90 3,498,588 +0.15(+1.07%)
Feb 01, 2012 13.88 13.90 13.72 13.76 2,153,524 +0.01(+0.04%)
Jan 31, 2012 13.98 13.99 13.74 13.75 2,127,096 -0.16(-1.14%)
Jan 30, 2012 13.97 13.99 13.85 13.91 2,666,609 -0.20(-1.45%)
Jan 27, 2012 14.13 14.19 14.05 14.11 2,184,109 -0.03(-0.24%)
Jan 26, 2012 14.09 14.22 13.97 14.15 2,890,528 +0.12(+0.85%)
Jan 25, 2012 13.69 14.05 13.64 14.03 2,944,604 +0.31(+2.23%)
Jan 24, 2012 13.35 13.73 13.35 13.72 1,867,296 +0.26(+1.94%)
Jan 23, 2012 13.37 13.46 13.32 13.46 1,838,019 +0.09(+0.68%)
Jan 20, 2012 13.22 13.37 13.12 13.37 1,831,498 +0.12(+0.94%)
Jan 19, 2012 13.13 13.37 13.05 13.25 2,192,153 +0.19(+1.48%)
Jan 18, 2012 12.75 13.05 12.75 13.05 1,223,472 +0.31(+2.40%)
Jan 17, 2012 12.72 12.89 12.70 12.75 1,020,677 +0.10(+0.81%)
Jan 13, 2012 12.48 12.65 12.43 12.65 967,368 +0.06(+0.45%)
Jan 12, 2012 12.56 12.69 12.36 12.59 1,338,807 +0.00(+0.00%)
Jan 11, 2012 12.33 12.63 12.27 12.59 1,068,114 +0.23(+1.88%)
Jan 10, 2012 12.37 12.40 12.27 12.36 1,469,664 +0.14(+1.16%)
Jan 09, 2012 12.37 12.48 12.20 12.22 1,040,568 -0.15(-1.19%)
Jan 06, 2012 12.52 12.56 12.35 12.36 1,845,706 -0.15(-1.18%)
Jan 05, 2012 12.20 12.58 12.10 12.51 2,750,000 +0.26(+2.08%)
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.