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, 2014 18.84 18.95 18.64 18.72 1,776,227 -0.07(-0.37%)
Mar 28, 2014 18.69 18.88 18.69 18.79 609,401 +0.09(+0.50%)
Mar 27, 2014 18.53 18.75 18.46 18.69 1,017,951 +0.19(+1.01%)
Mar 26, 2014 18.79 18.87 18.50 18.51 725,256 -0.26(-1.36%)
Mar 25, 2014 18.69 18.88 18.61 18.76 890,275 +0.18(+0.97%)
Mar 24, 2014 18.61 18.66 18.36 18.58 850,147 +0.03(+0.17%)
Mar 21, 2014 18.20 18.56 18.19 18.55 2,406,008 +0.34(+1.89%)
Mar 20, 2014 18.18 18.22 17.95 18.21 1,142,761 -0.01(-0.03%)
Mar 19, 2014 18.71 18.76 18.18 18.21 1,100,837 -0.46(-2.44%)
Mar 18, 2014 18.59 18.70 18.52 18.67 834,840 +0.06(+0.34%)
Mar 17, 2014 18.66 18.79 18.52 18.61 679,509 -0.04(-0.20%)
Mar 14, 2014 18.63 18.81 18.57 18.64 933,100 -0.04(-0.20%)
Mar 13, 2014 18.80 18.85 18.64 18.68 1,003,283 -0.11(-0.60%)
Mar 12, 2014 18.58 18.80 18.49 18.79 1,021,434 +0.14(+0.74%)
Mar 11, 2014 18.61 18.71 18.52 18.66 548,948 +0.06(+0.34%)
Mar 10, 2014 18.76 18.82 18.51 18.59 636,486 -0.19(-1.00%)
Mar 07, 2014 19.02 19.07 18.69 18.78 1,665,583 -0.27(-1.44%)
Mar 06, 2014 19.14 19.15 18.86 19.05 1,500,541 -0.05(-0.26%)
Mar 05, 2014 19.19 19.26 18.92 19.10 1,104,512 -0.12(-0.65%)
Mar 04, 2014 19.14 19.24 19.02 19.23 991,514 +0.32(+1.67%)
Mar 03, 2014 18.70 18.93 18.66 18.91 1,307,468 +0.09(+0.46%)
Feb 28, 2014 18.93 18.97 18.75 18.83 2,629,403 -0.14(-0.72%)
Feb 27, 2014 19.22 19.27 18.83 18.96 1,061,188 -0.23(-1.19%)
Feb 26, 2014 19.09 19.28 18.99 19.19 1,365,846 +0.17(+0.88%)
Feb 25, 2014 18.88 19.15 18.87 19.03 569,367 +0.08(+0.42%)
Feb 24, 2014 19.14 19.21 18.94 18.95 755,114 -0.09(-0.49%)
Feb 21, 2014 18.97 19.25 18.91 19.04 1,758,967 +0.02(+0.13%)
Feb 20, 2014 18.96 19.12 18.90 19.01 1,431,550 +0.07(+0.39%)
Feb 19, 2014 18.84 19.06 18.78 18.94 1,214,516 +0.08(+0.43%)
Feb 18, 2014 18.53 18.98 18.47 18.86 1,993,757 +0.34(+1.83%)
Feb 14, 2014 18.69 18.52 18.52 18.52 1,670,464 -0.15(-0.79%)
Feb 13, 2014 18.44 18.82 18.44 18.67 813,967 +0.07(+0.37%)
Feb 12, 2014 18.65 18.68 18.54 18.60 1,788,973 +0.01(+0.07%)
Feb 11, 2014 18.56 18.74 18.49 18.59 1,135,774 +0.06(+0.30%)
Feb 10, 2014 18.19 18.57 18.11 18.53 880,353 +0.37(+2.04%)
Feb 07, 2014 18.12 18.26 18.02 18.16 925,962 +0.14(+0.75%)
Feb 06, 2014 17.77 18.05 17.70 18.03 1,053,719 +0.28(+1.57%)
Feb 05, 2014 17.64 17.76 17.53 17.75 874,160 +0.07(+0.38%)
Feb 04, 2014 17.43 17.70 17.33 17.68 1,753,461 +0.38(+2.18%)
Feb 03, 2014 17.98 17.99 17.30 17.30 1,729,099 -0.59(-3.31%)
Jan 31, 2014 17.64 17.99 17.55 17.90 997,093 +0.06(+0.31%)
Jan 30, 2014 17.82 18.03 17.75 17.84 795,403 +0.16(+0.91%)
Jan 29, 2014 17.62 17.83 17.58 17.68 636,581 -0.12(-0.69%)
Jan 28, 2014 17.61 17.83 17.60 17.80 1,049,373 +0.25(+1.41%)
Jan 27, 2014 17.72 17.83 17.49 17.56 1,247,253 -0.13(-0.73%)
Jan 24, 2014 17.99 17.99 17.61 17.69 1,036,020 -0.40(-2.19%)
Jan 23, 2014 18.20 18.24 18.03 18.08 1,347,147 -0.12(-0.68%)
Jan 22, 2014 18.28 18.38 18.20 18.20 1,123,089 -0.04(-0.24%)
Jan 21, 2014 18.04 18.28 17.99 18.25 3,491,430 +0.27(+1.48%)
Jan 17, 2014 17.90 17.98 17.98 17.98 1,777,541 +0.02(+0.10%)
Jan 16, 2014 17.82 17.98 17.72 17.96 1,249,368 +0.09(+0.48%)
Jan 15, 2014 17.64 17.95 17.62 17.88 2,218,754 +0.24(+1.37%)
Jan 14, 2014 17.28 17.66 17.23 17.64 1,610,700 +0.38(+2.22%)
Jan 13, 2014 17.53 17.57 17.19 17.25 806,862 -0.31(-1.76%)
Jan 10, 2014 17.17 17.56 17.15 17.56 1,368,527 +0.17(+0.96%)
Jan 09, 2014 17.31 17.40 17.14 17.40 1,235,199 +0.12(+0.68%)
Jan 08, 2014 17.28 17.40 17.10 17.28 712,780 -0.06(-0.36%)
Jan 07, 2014 17.24 17.48 17.16 17.34 933,185 +0.13(+0.75%)
Jan 06, 2014 17.20 17.28 17.11 17.21 1,225,227 +0.04(+0.22%)
Jan 03, 2014 17.16 17.31 17.11 17.17 1,569,123 +0.04(+0.25%)
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.