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 (%)
Sep 28, 2018 22.86 23.35 22.86 23.31 843,639 +0.47(+2.06%)
Sep 27, 2018 22.92 23.02 22.77 22.84 689,606 +0.00(+0.00%)
Sep 26, 2018 23.07 23.19 22.84 22.84 874,545 -0.19(-0.82%)
Sep 25, 2018 22.84 23.15 22.80 23.03 832,278 +0.26(+1.14%)
Sep 24, 2018 23.31 23.31 22.58 22.77 913,572 -0.60(-2.58%)
Sep 21, 2018 23.30 23.52 23.24 23.38 3,193,931 +0.09(+0.40%)
Sep 20, 2018 23.01 23.30 22.81 23.28 748,421 +0.33(+1.43%)
Sep 19, 2018 23.45 23.45 22.86 22.95 1,081,203 -0.51(-2.17%)
Sep 18, 2018 23.31 23.52 23.24 23.46 1,153,611 +0.16(+0.71%)
Sep 17, 2018 23.11 23.38 23.07 23.30 870,024 +0.19(+0.81%)
Sep 14, 2018 23.57 23.63 22.99 23.11 969,629 -0.52(-2.22%)
Sep 13, 2018 23.65 23.71 23.47 23.63 922,710 +0.11(+0.47%)
Sep 12, 2018 23.68 23.74 23.48 23.53 873,619 -0.13(-0.56%)
Sep 11, 2018 23.70 23.76 23.57 23.66 621,243 -0.05(-0.23%)
Sep 10, 2018 23.85 23.87 23.62 23.71 1,162,063 -0.01(-0.03%)
Sep 07, 2018 23.85 23.88 23.63 23.72 615,400 -0.25(-1.05%)
Sep 06, 2018 23.87 24.05 23.85 23.97 664,809 +0.21(+0.87%)
Sep 05, 2018 23.55 23.90 23.47 23.76 1,085,109 +0.14(+0.59%)
Sep 04, 2018 23.90 24.07 23.59 23.62 919,456 -0.29(-1.23%)
Aug 31, 2018 23.92 23.92 23.92 0 +0.08(+0.32%)
Aug 30, 2018 24.15 24.22 23.82 23.84 818,113 -0.31(-1.28%)
Aug 29, 2018 24.24 24.24 24.07 24.15 819,270 -0.04(-0.16%)
Aug 28, 2018 23.78 24.20 23.66 24.19 840,680 +0.46(+1.92%)
Aug 27, 2018 24.01 24.01 23.64 23.73 1,006,469 -0.22(-0.94%)
Aug 24, 2018 23.86 24.01 23.71 23.96 686,259 +0.05(+0.23%)
Aug 23, 2018 23.97 24.09 23.80 23.90 560,302 -0.03(-0.13%)
Aug 22, 2018 24.15 24.20 23.72 23.93 1,087,923 -0.29(-1.21%)
Aug 21, 2018 24.32 24.43 24.07 24.23 827,503 -0.15(-0.63%)
Aug 20, 2018 24.15 24.76 24.06 24.38 1,326,767 +0.35(+1.45%)
Aug 17, 2018 23.77 24.09 23.70 24.03 1,973,045 +0.26(+1.11%)
Aug 16, 2018 23.69 23.80 23.65 23.77 1,056,403 +0.02(+0.10%)
Aug 15, 2018 23.58 23.83 23.48 23.75 744,202 +0.15(+0.62%)
Aug 14, 2018 23.28 23.66 23.28 23.60 415,763 +0.36(+1.53%)
Aug 13, 2018 23.20 23.33 23.07 23.25 434,033 +0.03(+0.13%)
Aug 10, 2018 23.39 23.52 23.21 23.22 304,788 -0.23(-0.99%)
Aug 09, 2018 23.40 23.59 23.32 23.45 430,438 +0.07(+0.30%)
Aug 08, 2018 23.45 23.45 23.25 23.38 316,408 -0.01(-0.03%)
Aug 07, 2018 23.53 23.53 23.28 23.39 510,712 -0.19(-0.79%)
Aug 06, 2018 23.86 23.99 23.53 23.57 698,490 -0.27(-1.13%)
Aug 03, 2018 23.66 23.90 23.62 23.84 495,265 +0.19(+0.82%)
Aug 02, 2018 23.53 23.82 23.53 23.65 825,125 +0.04(+0.16%)
Aug 01, 2018 23.32 23.65 23.11 23.61 950,566 +0.24(+1.03%)
Jul 31, 2018 23.42 23.75 22.89 23.37 1,312,846 +0.14(+0.60%)
Jul 30, 2018 22.77 23.32 22.75 23.23 711,497 +0.46(+2.00%)
Jul 27, 2018 23.56 23.61 22.77 22.77 426,601 -0.70(-3.00%)
Jul 26, 2018 23.44 23.87 23.44 23.48 520,472 +0.09(+0.36%)
Jul 25, 2018 23.32 23.56 23.25 23.39 820,418 +0.09(+0.37%)
Jul 24, 2018 23.59 23.59 23.28 23.31 425,461 -0.22(-0.95%)
Jul 23, 2018 23.41 23.56 23.25 23.53 390,778 +0.14(+0.60%)
Jul 20, 2018 23.60 23.60 23.30 23.39 465,858 -0.26(-1.11%)
Jul 19, 2018 23.23 23.76 23.08 23.66 508,701 +0.38(+1.63%)
Jul 18, 2018 23.32 23.42 23.03 23.28 645,899 -0.06(-0.27%)
Jul 17, 2018 23.49 23.70 23.31 23.34 634,754 -0.11(-0.46%)
Jul 16, 2018 23.58 23.58 23.27 23.45 409,724 -0.15(-0.66%)
Jul 13, 2018 23.77 23.94 23.56 23.60 514,248 -0.11(-0.46%)
Jul 12, 2018 23.66 23.84 23.52 23.71 726,605 +0.05(+0.20%)
Jul 11, 2018 23.66 23.81 23.50 23.66 815,674 -0.08(-0.33%)
Jul 10, 2018 23.79 24.06 23.66 23.74 789,717 -0.08(-0.32%)
Jul 09, 2018 23.94 24.00 23.65 23.82 794,911 -0.15(-0.61%)
Jul 06, 2018 24.03 24.19 23.83 23.97 771,124 +0.01(+0.03%)
Jul 05, 2018 23.78 24.00 23.46 23.96 1,447,744 +0.19(+0.78%)
Jul 03, 2018 23.77 23.77 23.77 0 +0.30(+1.29%)
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.