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, 2016 25.54 25.63 25.39 25.56 822,842 +0.00(+0.00%)
Mar 30, 2016 25.82 25.88 25.55 25.56 816,724 -0.22(-0.85%)
Mar 29, 2016 25.28 25.81 25.28 25.77 1,578,618 +0.55(+2.19%)
Mar 28, 2016 25.10 25.26 24.99 25.22 826,137 +0.17(+0.68%)
Mar 24, 2016 24.77 25.05 25.05 25.05 911,595 +0.14(+0.55%)
Mar 23, 2016 25.04 25.17 24.92 24.92 499,040 -0.18(-0.73%)
Mar 22, 2016 24.91 25.19 24.76 25.10 976,760 +0.16(+0.66%)
Mar 21, 2016 25.19 25.34 24.89 24.94 615,295 -0.33(-1.32%)
Mar 18, 2016 25.56 25.73 25.26 25.27 1,599,127 -0.29(-1.15%)
Mar 17, 2016 25.38 25.63 25.13 25.56 942,058 +0.22(+0.86%)
Mar 16, 2016 25.05 25.42 24.85 25.34 658,614 +0.18(+0.70%)
Mar 15, 2016 24.96 25.23 24.87 25.17 510,486 +0.01(+0.05%)
Mar 14, 2016 25.21 25.36 25.00 25.15 443,287 -0.07(-0.30%)
Mar 11, 2016 24.96 25.24 24.87 25.23 964,143 +0.57(+2.32%)
Mar 10, 2016 24.90 25.05 24.45 24.66 874,353 +0.05(+0.19%)
Mar 09, 2016 24.52 24.86 24.49 24.61 1,155,788 +0.14(+0.58%)
Mar 08, 2016 24.44 24.52 24.36 24.47 1,079,655 -0.04(-0.17%)
Mar 07, 2016 24.36 24.54 24.32 24.51 1,198,675 -0.01(-0.06%)
Mar 04, 2016 24.64 24.69 24.44 24.52 1,247,334 -0.14(-0.57%)
Mar 03, 2016 24.65 24.83 24.58 24.66 1,508,295 +0.05(+0.19%)
Mar 02, 2016 24.31 24.63 23.94 24.61 1,089,018 +0.27(+1.11%)
Mar 01, 2016 23.89 24.36 23.77 24.34 847,778 +0.59(+2.47%)
Feb 29, 2016 24.01 24.19 23.72 23.76 1,255,821 -0.24(-1.01%)
Feb 26, 2016 24.15 24.25 24.00 24.00 975,414 -0.16(-0.67%)
Feb 25, 2016 23.75 24.26 23.61 24.16 673,482 +0.45(+1.91%)
Feb 24, 2016 23.57 23.82 23.43 23.71 723,781 -0.01(-0.06%)
Feb 23, 2016 23.67 24.03 23.67 23.72 548,875 -0.09(-0.37%)
Feb 22, 2016 23.92 24.27 23.76 23.81 588,048 +0.17(+0.71%)
Feb 19, 2016 23.58 23.87 23.57 23.64 868,495 -0.09(-0.40%)
Feb 18, 2016 23.61 23.80 23.46 23.74 866,687 +0.12(+0.51%)
Feb 17, 2016 23.55 24.22 23.55 23.61 1,232,436 +0.13(+0.57%)
Feb 16, 2016 23.49 23.57 23.24 23.48 919,324 +0.16(+0.69%)
Feb 12, 2016 23.20 23.32 23.32 23.32 872,885 +0.27(+1.17%)
Feb 11, 2016 23.08 23.22 22.81 23.05 1,051,045 -0.34(-1.47%)
Feb 10, 2016 23.59 23.81 23.39 23.39 925,981 -0.10(-0.43%)
Feb 09, 2016 22.95 23.74 22.95 23.49 1,627,462 +0.26(+1.13%)
Feb 08, 2016 23.82 23.98 22.89 23.23 1,323,708 -0.71(-2.98%)
Feb 05, 2016 23.92 24.03 23.84 23.94 1,150,623 -0.09(-0.36%)
Feb 04, 2016 23.97 24.14 23.79 24.03 898,738 -0.04(-0.17%)
Feb 03, 2016 23.70 24.17 23.62 24.07 1,409,577 +0.47(+1.97%)
Feb 02, 2016 23.41 23.68 23.29 23.61 1,103,569 +0.11(+0.49%)
Feb 01, 2016 23.39 23.72 22.84 23.49 1,337,319 -0.03(-0.14%)
Jan 29, 2016 22.99 23.53 22.79 23.53 1,453,564 +0.71(+3.13%)
Jan 28, 2016 22.75 23.08 22.64 22.81 1,265,020 +0.13(+0.59%)
Jan 27, 2016 22.74 22.89 22.47 22.68 1,388,648 -0.17(-0.74%)
Jan 26, 2016 22.49 22.85 22.41 22.85 1,344,781 +0.48(+2.14%)
Jan 25, 2016 22.53 22.73 22.25 22.37 951,440 -0.18(-0.81%)
Jan 22, 2016 22.15 22.62 22.09 22.55 1,019,393 +0.65(+2.96%)
Jan 21, 2016 22.08 22.35 21.83 21.90 992,953 +0.00(+0.00%)
Jan 20, 2016 22.25 22.25 21.50 21.90 1,627,956 -0.55(-2.46%)
Jan 19, 2016 22.29 22.59 22.11 22.45 1,940,332 +0.42(+1.93%)
Jan 15, 2016 22.05 22.03 22.03 22.03 1,870,044 -0.28(-1.24%)
Jan 14, 2016 22.47 22.59 22.18 22.31 1,056,815 -0.11(-0.51%)
Jan 13, 2016 22.63 22.91 22.33 22.42 847,244 -0.16(-0.72%)
Jan 12, 2016 22.87 22.87 22.48 22.58 679,775 -0.13(-0.56%)
Jan 11, 2016 22.63 22.90 22.62 22.71 981,660 +0.16(+0.72%)
Jan 08, 2016 23.08 23.15 22.50 22.55 708,134 -0.47(-2.02%)
Jan 07, 2016 23.08 23.27 23.01 23.01 837,842 -0.47(-2.01%)
Jan 06, 2016 23.34 23.53 23.34 23.49 1,015,327 -0.03(-0.11%)
Jan 05, 2016 23.04 23.61 23.05 23.51 937,540 +0.47(+2.05%)
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.