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, 2010 11.46 11.59 11.24 11.25 2,856,066 -0.30(-2.62%)
Mar 30, 2010 11.70 11.76 11.48 11.55 1,128,176 -0.17(-1.42%)
Mar 29, 2010 11.83 11.83 11.57 11.72 1,149,811 -0.04(-0.35%)
Mar 26, 2010 11.89 11.96 11.66 11.76 1,523,081 -0.07(-0.62%)
Mar 25, 2010 11.90 12.06 11.81 11.83 2,349,067 +0.04(+0.35%)
Mar 24, 2010 11.82 11.93 11.74 11.79 2,355,092 -0.12(-1.01%)
Mar 23, 2010 11.82 11.98 11.75 11.91 1,059,428 +0.06(+0.48%)
Mar 22, 2010 11.83 11.95 11.80 11.85 2,574,800 -0.12(-1.00%)
Mar 19, 2010 11.84 11.98 11.65 11.97 3,078,300 +0.15(+1.28%)
Mar 18, 2010 11.95 11.99 11.80 11.82 1,505,948 -0.15(-1.26%)
Mar 17, 2010 11.97 12.09 11.89 11.97 1,514,919 +0.09(+0.75%)
Mar 16, 2010 11.46 11.96 11.41 11.88 2,631,430 +0.50(+4.40%)
Mar 15, 2010 11.31 11.44 11.28 11.38 1,340,299 -0.05(-0.46%)
Mar 12, 2010 11.36 11.55 11.34 11.44 2,014,444 +0.11(+1.01%)
Mar 11, 2010 11.15 11.34 11.10 11.32 1,391,540 +0.09(+0.84%)
Mar 10, 2010 11.12 11.27 11.05 11.23 1,817,294 +0.10(+0.89%)
Mar 09, 2010 10.88 11.26 10.83 11.13 3,298,378 +0.20(+1.81%)
Mar 08, 2010 10.93 10.96 10.82 10.93 2,417,668 +0.03(+0.24%)
Mar 05, 2010 10.72 10.93 10.63 10.90 2,508,570 +0.25(+2.30%)
Mar 04, 2010 10.74 10.74 10.51 10.66 1,622,612 -0.02(-0.15%)
Mar 03, 2010 10.79 10.79 10.63 10.67 1,175,097 -0.07(-0.62%)
Mar 02, 2010 10.71 10.77 10.65 10.74 1,626,694 +0.02(+0.14%)
Mar 01, 2010 10.71 10.76 10.60 10.72 1,463,430 +0.12(+1.12%)
Feb 26, 2010 10.63 10.77 10.51 10.61 2,352,676 -0.02(-0.19%)
Feb 25, 2010 10.33 10.67 10.29 10.63 2,883,358 +0.15(+1.43%)
Feb 24, 2010 10.41 10.49 10.33 10.48 1,699,622 +0.14(+1.35%)
Feb 23, 2010 10.29 10.42 10.28 10.34 1,681,061 -0.03(-0.25%)
Feb 22, 2010 10.41 10.41 10.25 10.36 1,646,240 +0.02(+0.20%)
Feb 19, 2010 10.31 10.43 10.26 10.34 2,610,434 -0.02(-0.15%)
Feb 18, 2010 10.13 10.41 10.08 10.36 1,975,802 +0.22(+2.18%)
Feb 17, 2010 10.01 10.15 9.952 10.14 1,817,275 +0.15(+1.50%)
Feb 16, 2010 9.772 10.01 9.705 9.988 1,852,416 +0.34(+3.52%)
Feb 12, 2010 9.313 9.648 9.648 9.648 1,742,687 +0.19(+2.02%)
Feb 11, 2010 9.303 9.463 9.252 9.458 1,176,068 +0.10(+1.10%)
Feb 10, 2010 9.344 9.453 9.123 9.355 1,760,865 -0.01(-0.11%)
Feb 09, 2010 9.638 9.638 9.288 9.365 3,184,699 -0.40(-4.06%)
Feb 08, 2010 9.798 9.839 9.437 9.762 1,681,803 -0.03(-0.32%)
Feb 05, 2010 9.504 9.798 9.380 9.793 3,086,469 +0.31(+3.26%)
Feb 04, 2010 9.576 9.787 9.463 9.483 3,999,655 -0.21(-2.18%)
Feb 03, 2010 9.803 9.834 9.628 9.695 1,902,870 -0.21(-2.13%)
Feb 02, 2010 9.870 9.993 9.692 9.906 3,898,310 +0.03(+0.26%)
Feb 01, 2010 9.782 9.896 9.731 9.880 2,232,548 +0.26(+2.73%)
Jan 29, 2010 9.803 9.839 9.530 9.617 2,800,602 -0.12(-1.27%)
Jan 28, 2010 9.932 9.932 9.664 9.741 2,326,950 -0.13(-1.36%)
Jan 27, 2010 9.906 9.988 9.684 9.875 4,022,873 -0.08(-0.83%)
Jan 26, 2010 10.13 10.21 9.942 9.957 2,503,355 -0.23(-2.28%)
Jan 25, 2010 10.41 10.41 9.993 10.19 2,603,284 -0.06(-0.60%)
Jan 22, 2010 10.51 10.67 10.22 10.25 3,680,601 -0.25(-2.35%)
Jan 21, 2010 10.78 10.87 10.49 10.50 3,329,282 -0.24(-2.21%)
Jan 20, 2010 10.76 10.84 10.67 10.74 2,372,411 -0.18(-1.60%)
Jan 19, 2010 10.62 10.94 10.53 10.91 2,536,648 +0.29(+2.77%)
Jan 15, 2010 10.83 10.62 10.62 10.62 2,555,890 -0.28(-2.55%)
Jan 14, 2010 11.13 11.13 10.75 10.89 2,482,793 -0.30(-2.67%)
Jan 13, 2010 10.77 11.22 10.77 11.19 4,103,098 +0.46(+4.27%)
Jan 12, 2010 10.70 10.92 10.69 10.74 5,194,218 -0.26(-2.34%)
Jan 11, 2010 10.88 11.05 10.88 10.99 3,072,414 +0.15(+1.43%)
Jan 08, 2010 10.52 10.88 10.52 10.84 4,736,553 +0.20(+1.84%)
Jan 07, 2010 10.43 10.67 10.32 10.64 2,846,957 +0.18(+1.72%)
Jan 06, 2010 10.39 10.55 10.38 10.46 2,939,749 +0.05(+0.45%)
Jan 05, 2010 10.18 10.45 10.13 10.42 2,532,113 +0.18(+1.76%)
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.