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 (%)
Oct 31, 2006 46.70 46.82 46.33 46.50 1,360,100 -0.20(-0.43%)
Oct 30, 2006 46.39 46.72 46.18 46.70 595,100 +0.16(+0.34%)
Oct 27, 2006 46.42 46.89 46.28 46.54 846,500 +0.12(+0.26%)
Oct 26, 2006 45.65 46.45 45.65 46.42 642,200 +0.94(+2.07%)
Oct 25, 2006 45.45 45.73 45.15 45.48 1,093,000 +0.13(+0.29%)
Oct 24, 2006 45.20 45.35 45.01 45.35 326,400 -0.01(-0.02%)
Oct 23, 2006 44.86 45.39 44.80 45.36 245,900 +0.34(+0.76%)
Oct 20, 2006 45.21 45.31 44.84 45.02 144,400 -0.20(-0.44%)
Oct 19, 2006 45.09 45.51 45.03 45.22 658,400 +0.00(+0.00%)
Oct 18, 2006 45.16 45.35 45.05 45.22 488,300 +0.19(+0.42%)
Oct 17, 2006 44.37 45.12 44.37 45.03 1,362,200 +0.66(+1.49%)
Oct 16, 2006 44.21 44.38 44.14 44.37 241,200 +0.16(+0.36%)
Oct 13, 2006 43.71 44.33 43.71 44.21 291,800 +0.37(+0.84%)
Oct 12, 2006 43.75 43.86 43.56 43.84 262,200 +0.29(+0.67%)
Oct 11, 2006 43.62 43.92 43.40 43.55 501,400 -0.07(-0.16%)
Oct 10, 2006 43.57 43.81 43.13 43.62 601,900 +0.01(+0.02%)
Oct 09, 2006 43.29 43.67 42.94 43.61 541,900 +0.35(+0.81%)
Oct 06, 2006 43.53 43.65 43.08 43.26 387,700 -0.47(-1.07%)
Oct 05, 2006 43.25 43.73 43.23 43.73 323,200 +0.42(+0.97%)
Oct 04, 2006 42.86 43.44 42.86 43.31 447,500 +0.37(+0.86%)
Oct 03, 2006 42.72 43.20 42.65 42.94 233,900 +0.22(+0.51%)
Oct 02, 2006 43.02 43.15 42.52 42.72 601,000 -0.30(-0.70%)
Sep 29, 2006 43.22 43.28 42.83 43.02 461,200 -0.19(-0.44%)
Sep 28, 2006 43.26 43.42 42.92 43.21 473,900 -0.05(-0.12%)
Sep 27, 2006 42.99 43.39 42.93 43.26 1,049,700 +0.20(+0.46%)
Sep 26, 2006 42.96 43.15 42.79 43.06 343,800 +0.11(+0.26%)
Sep 25, 2006 42.77 43.10 42.45 42.95 283,500 +0.10(+0.23%)
Sep 22, 2006 42.58 42.92 42.35 42.85 503,500 +0.15(+0.35%)
Sep 21, 2006 42.68 42.78 42.47 42.70 574,400 +0.02(+0.05%)
Sep 20, 2006 43.16 43.28 42.61 42.68 743,000 -0.46(-1.07%)
Sep 19, 2006 42.74 43.14 42.65 43.14 561,000 +0.33(+0.77%)
Sep 18, 2006 42.93 43.10 42.65 42.81 893,800 -0.10(-0.23%)
Sep 15, 2006 42.71 43.00 42.55 42.91 556,200 +0.45(+1.06%)
Sep 14, 2006 42.41 42.53 42.30 42.46 1,562,600 +0.05(+0.12%)
Sep 13, 2006 41.91 42.49 41.88 42.41 425,200 +0.36(+0.86%)
Sep 12, 2006 41.55 42.12 41.50 42.05 639,000 +0.35(+0.84%)
Sep 11, 2006 41.55 41.77 41.18 41.70 536,800 +0.12(+0.29%)
Sep 08, 2006 41.38 41.68 41.00 41.58 421,700 +0.23(+0.56%)
Sep 07, 2006 41.85 41.89 41.26 41.35 601,400 -0.60(-1.43%)
Sep 06, 2006 42.21 42.37 41.89 41.95 588,100 -0.72(-1.69%)
Sep 05, 2006 42.18 42.72 42.18 42.67 771,600 +0.31(+0.73%)
Sep 01, 2006 42.50 42.50 42.20 42.36 345,000 -0.06(-0.14%)
Aug 31, 2006 42.28 42.52 42.22 42.42 252,700 +0.13(+0.31%)
Aug 30, 2006 41.72 42.32 41.60 42.29 356,300 +0.63(+1.51%)
Aug 29, 2006 41.69 41.81 41.28 41.66 356,500 +0.05(+0.12%)
Aug 28, 2006 41.42 41.74 41.33 41.61 418,000 +0.23(+0.56%)
Aug 25, 2006 41.50 41.69 41.37 41.38 372,700 -0.29(-0.70%)
Aug 24, 2006 41.70 41.79 41.42 41.67 453,000 +0.12(+0.29%)
Aug 23, 2006 41.82 41.90 41.49 41.55 819,700 -0.24(-0.57%)
Aug 22, 2006 41.03 41.81 41.00 41.79 456,900 +0.80(+1.95%)
Aug 21, 2006 40.82 41.08 40.68 40.99 168,700 +0.17(+0.42%)
Aug 18, 2006 40.63 40.82 40.50 40.82 164,400 +0.19(+0.47%)
Aug 17, 2006 40.70 40.90 40.52 40.63 196,400 -0.12(-0.29%)
Aug 16, 2006 41.00 41.11 40.73 40.75 561,600 -0.14(-0.34%)
Aug 15, 2006 40.68 40.92 40.43 40.89 406,300 +0.71(+1.77%)
Aug 14, 2006 39.92 40.60 39.87 40.18 395,400 +0.38(+0.95%)
Aug 11, 2006 39.77 39.85 39.39 39.80 442,700 -0.12(-0.30%)
Aug 10, 2006 39.62 40.03 39.40 39.92 171,200 +0.29(+0.73%)
Aug 09, 2006 39.89 39.98 39.53 39.63 379,600 -0.01(-0.03%)
Aug 08, 2006 40.29 40.43 39.51 39.64 350,700 -0.65(-1.61%)
Aug 07, 2006 40.26 40.36 39.99 40.29 278,900 +0.07(+0.17%)
Aug 04, 2006 40.05 40.27 39.99 40.22 344,800 +0.37(+0.93%)
Aug 03, 2006 39.47 39.85 39.38 39.85 306,000 +0.33(+0.84%)
Aug 02, 2006 39.97 39.97 39.50 39.52 372,300 -0.45(-1.13%)
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.