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 28, 2013 18.78 18.93 18.77 18.88 1,082,215 +0.08(+0.41%)
Mar 27, 2013 18.65 18.81 18.62 18.80 1,158,976 +0.05(+0.29%)
Mar 26, 2013 18.85 18.88 18.73 18.75 1,083,020 -0.01(-0.03%)
Mar 25, 2013 18.96 18.98 18.69 18.76 1,392,197 -0.10(-0.51%)
Mar 22, 2013 18.61 18.98 18.47 18.85 2,629,121 +0.26(+1.42%)
Mar 21, 2013 18.52 18.73 18.52 18.59 2,094,040 +0.03(+0.16%)
Mar 20, 2013 18.52 18.59 18.27 18.56 1,630,934 +0.14(+0.78%)
Mar 19, 2013 18.41 18.49 18.21 18.41 1,191,362 -0.01(-0.03%)
Mar 18, 2013 18.22 18.49 18.19 18.42 1,313,840 +0.02(+0.10%)
Mar 15, 2013 18.51 18.54 18.36 18.40 1,812,592 -0.08(-0.45%)
Mar 14, 2013 18.22 18.58 18.20 18.49 1,011,893 +0.23(+1.28%)
Mar 13, 2013 18.25 18.36 18.19 18.25 926,762 +0.00(+0.00%)
Mar 12, 2013 18.32 18.33 18.19 18.25 948,144 -0.03(-0.16%)
Mar 11, 2013 18.34 18.34 18.25 18.28 956,114 -0.03(-0.16%)
Mar 08, 2013 18.43 18.44 18.28 18.31 1,095,497 -0.07(-0.36%)
Mar 07, 2013 18.40 18.48 18.37 18.38 1,258,666 -0.01(-0.03%)
Mar 06, 2013 18.44 18.49 18.30 18.38 1,329,139 -0.02(-0.10%)
Mar 05, 2013 18.41 18.49 18.31 18.40 1,873,509 +0.10(+0.54%)
Mar 04, 2013 18.25 18.38 18.19 18.30 1,614,653 +0.04(+0.19%)
Mar 01, 2013 18.12 18.30 17.95 18.27 1,732,466 +0.11(+0.59%)
Feb 28, 2013 18.19 18.31 18.11 18.16 2,537,071 +0.04(+0.20%)
Feb 27, 2013 17.84 18.27 17.79 18.13 1,593,089 +0.31(+1.76%)
Feb 26, 2013 17.69 17.84 17.60 17.81 1,564,121 +0.25(+1.42%)
Feb 25, 2013 18.05 18.08 17.56 17.56 1,148,944 -0.40(-2.24%)
Feb 22, 2013 17.80 17.97 17.79 17.97 744,794 +0.24(+1.37%)
Feb 21, 2013 17.84 17.91 17.59 17.72 1,347,813 -0.15(-0.83%)
Feb 20, 2013 18.01 18.28 17.87 17.87 1,491,252 -0.25(-1.37%)
Feb 19, 2013 17.92 18.12 17.90 18.12 1,341,218 +0.20(+1.09%)
Feb 15, 2013 17.82 18.04 17.69 17.92 1,576,000 +0.18(+1.03%)
Feb 14, 2013 17.71 17.76 17.63 17.74 898,956 +0.03(+0.17%)
Feb 13, 2013 17.76 17.78 17.64 17.71 790,337 +0.00(+0.00%)
Feb 12, 2013 17.59 17.73 17.56 17.71 720,160 +0.12(+0.67%)
Feb 11, 2013 17.64 17.64 17.51 17.59 667,740 -0.01(-0.07%)
Feb 08, 2013 17.41 17.60 17.28 17.60 848,028 +0.25(+1.43%)
Feb 07, 2013 17.46 17.48 17.30 17.36 1,070,776 -0.12(-0.71%)
Feb 06, 2013 17.27 17.55 17.27 17.48 1,553,410 +0.20(+1.17%)
Feb 04, 2013 17.20 17.36 17.19 17.28 1,678,330 +0.02(+0.14%)
Feb 01, 2013 17.11 17.30 17.10 17.26 1,147,218 +0.17(+0.97%)
Jan 31, 2013 17.01 17.11 16.87 17.09 1,473,600 +0.07(+0.42%)
Jan 30, 2013 17.01 17.07 16.96 17.02 1,000,086 -0.04(-0.24%)
Jan 29, 2013 16.89 17.07 16.88 17.06 919,898 +0.11(+0.66%)
Jan 28, 2013 16.77 16.98 16.71 16.95 1,401,793 +0.20(+1.17%)
Jan 25, 2013 16.69 16.76 16.59 16.75 1,105,888 +0.15(+0.89%)
Jan 24, 2013 16.62 16.72 16.57 16.60 1,327,572 +0.02(+0.14%)
Jan 23, 2013 16.56 16.61 16.50 16.58 1,523,312 +0.05(+0.32%)
Jan 22, 2013 16.41 16.59 16.41 16.53 927,803 +0.09(+0.54%)
Jan 18, 2013 16.48 16.55 16.40 16.44 1,063,378 -0.01(-0.04%)
Jan 17, 2013 16.57 16.58 16.43 16.44 682,363 -0.05(-0.29%)
Jan 16, 2013 16.55 16.59 16.48 16.49 489,758 -0.07(-0.43%)
Jan 15, 2013 16.51 16.57 16.44 16.56 575,090 +0.08(+0.50%)
Jan 14, 2013 16.45 16.48 16.40 16.48 966,855 +0.05(+0.29%)
Jan 11, 2013 16.38 16.44 16.30 16.43 800,171 +0.02(+0.11%)
Jan 10, 2013 16.51 16.52 16.36 16.41 676,392 -0.05(-0.29%)
Jan 09, 2013 16.41 16.46 16.34 16.46 645,359 +0.12(+0.76%)
Jan 08, 2013 16.43 16.44 16.27 16.34 720,379 -0.09(-0.54%)
Jan 07, 2013 16.41 16.46 16.34 16.43 664,530 +0.02(+0.11%)
Jan 04, 2013 16.36 16.45 16.30 16.41 928,874 +0.09(+0.58%)
Jan 03, 2013 16.27 16.37 16.11 16.31 1,575,091 +0.11(+0.66%)
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.