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 (%)
May 31, 2017 30.14 30.25 29.81 30.09 851,216 -0.02(-0.07%)
May 30, 2017 30.70 30.90 30.10 30.11 742,642 -0.61(-1.99%)
May 26, 2017 31.08 31.20 30.62 30.72 512,462 -0.35(-1.13%)
May 25, 2017 31.01 31.36 30.85 31.07 666,894 +0.11(+0.36%)
May 24, 2017 30.48 30.98 30.44 30.96 540,250 +0.55(+1.81%)
May 23, 2017 30.56 30.65 30.36 30.41 603,533 -0.09(-0.30%)
May 22, 2017 30.83 31.10 30.44 30.50 961,824 -0.27(-0.88%)
May 19, 2017 30.60 31.12 30.27 30.77 1,725,309 +0.25(+0.82%)
May 18, 2017 30.35 30.58 30.04 30.52 923,397 +0.21(+0.69%)
May 17, 2017 30.54 30.54 29.83 30.31 1,340,704 +0.21(+0.70%)
May 16, 2017 31.09 31.09 30.07 30.10 1,155,832 -1.07(-3.43%)
May 15, 2017 31.02 31.50 30.90 31.17 1,110,411 -0.01(-0.03%)
May 12, 2017 31.92 31.92 31.14 31.18 731,180 -0.61(-1.92%)
May 11, 2017 32.12 32.12 31.43 31.79 833,638 -0.48(-1.49%)
May 10, 2017 32.29 32.77 32.18 32.27 1,265,135 -0.04(-0.12%)
May 09, 2017 32.10 32.47 31.69 32.31 861,117 +0.21(+0.65%)
May 08, 2017 32.99 33.02 31.95 32.10 1,446,145 -0.89(-2.70%)
May 05, 2017 32.61 33.00 32.50 32.99 1,009,528 +0.43(+1.32%)
May 04, 2017 32.51 32.65 31.78 32.56 1,697,601 -0.12(-0.37%)
May 03, 2017 33.43 33.43 32.51 32.68 1,087,730 -0.73(-2.18%)
May 02, 2017 33.35 33.61 33.00 33.41 1,021,972 +0.15(+0.45%)
May 01, 2017 32.82 33.34 32.44 33.26 1,257,424 +0.49(+1.50%)
Apr 28, 2017 33.25 33.28 32.70 32.77 1,121,724 -0.51(-1.53%)
Apr 27, 2017 33.71 33.12 33.28 1,436,357 -0.09(-0.27%)
Apr 26, 2017 33.83 34.00 33.34 33.37 1,183,683 -0.49(-1.45%)
Apr 25, 2017 34.34 34.52 33.65 33.86 1,754,259 -0.53(-1.54%)
Apr 24, 2017 35.10 35.28 34.26 34.39 1,023,564 -0.64(-1.83%)
Apr 21, 2017 35.20 35.45 34.90 35.03 700,553 -0.12(-0.34%)
Apr 20, 2017 35.31 35.43 35.04 35.15 703,445 -0.12(-0.34%)
Apr 19, 2017 35.16 35.62 35.16 35.27 970,202 +0.01(+0.03%)
Apr 18, 2017 35.30 34.73 35.26 1,114,288 +0.38(+1.09%)
Apr 17, 2017 34.45 34.89 34.42 34.88 909,733 +0.53(+1.54%)
Apr 13, 2017 34.34 34.43 34.18 34.35 600,460 -0.01(-0.03%)
Apr 12, 2017 34.16 34.49 34.10 34.36 876,879 +0.11(+0.32%)
Apr 11, 2017 33.89 34.29 33.77 34.25 1,047,480 +0.36(+1.06%)
Apr 10, 2017 33.48 33.98 33.41 33.89 469,356 +0.39(+1.16%)
Apr 07, 2017 33.60 33.72 33.46 33.50 1,070,258 -0.08(-0.24%)
Apr 06, 2017 33.49 33.65 33.28 33.58 813,210 +0.09(+0.27%)
Apr 05, 2017 33.65 33.69 33.43 33.49 1,083,130 -0.14(-0.42%)
Apr 04, 2017 33.63 33.82 33.46 33.63 876,127 +0.01(+0.03%)
Apr 03, 2017 33.38 33.75 33.37 33.62 994,557 +0.23(+0.69%)
Mar 31, 2017 33.19 33.46 33.19 33.39 806,283 +0.17(+0.51%)
Mar 30, 2017 32.98 33.27 32.59 33.22 792,974 +0.15(+0.45%)
Mar 29, 2017 32.81 33.14 32.62 33.07 965,467 +0.20(+0.61%)
Mar 28, 2017 32.66 32.93 32.39 32.87 992,551 +0.13(+0.40%)
Mar 27, 2017 33.72 33.92 32.68 32.74 1,291,294 -1.01(-2.99%)
Mar 24, 2017 33.65 33.94 33.56 33.75 1,023,615 +0.10(+0.30%)
Mar 23, 2017 33.20 34.05 33.13 33.65 1,362,856 +0.48(+1.45%)
Mar 22, 2017 33.49 33.49 32.88 33.17 1,441,630 -0.26(-0.78%)
Mar 21, 2017 33.15 33.48 33.05 33.43 1,254,847 +0.27(+0.81%)
Mar 20, 2017 33.07 33.52 33.07 33.16 1,222,406 -0.05(-0.15%)
Mar 17, 2017 32.88 33.22 32.63 33.21 1,751,765 +0.35(+1.07%)
Mar 16, 2017 32.86 33.08 32.73 32.86 1,250,764 -0.03(-0.09%)
Mar 15, 2017 32.19 33.04 32.16 32.89 1,252,336 +0.76(+2.37%)
Mar 14, 2017 31.68 32.17 31.50 32.13 1,213,045 +0.39(+1.23%)
Mar 13, 2017 31.48 31.82 31.39 31.74 1,337,984 +0.37(+1.18%)
Mar 10, 2017 31.90 32.07 31.13 31.37 1,564,442 -0.18(-0.57%)
Mar 09, 2017 32.20 32.37 31.51 31.55 1,261,567 -0.67(-2.08%)
Mar 08, 2017 32.80 33.03 32.17 32.22 897,161 -1.08(-3.24%)
Mar 07, 2017 33.71 33.81 33.27 33.30 892,715 -0.54(-1.60%)
Mar 06, 2017 34.32 34.37 33.80 33.84 728,829 -0.89(-2.56%)
Mar 03, 2017 34.74 35.02 34.04 34.73 1,569,490 -0.03(-0.09%)
Mar 02, 2017 35.03 34.95 34.37 34.76 1,520,314 -0.27(-0.77%)
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.