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, 2008 17.68 18.20 17.51 17.74 1,376,235 +0.06(+0.35%)
Mar 28, 2008 17.82 17.99 17.57 17.68 1,220,993 -0.08(-0.43%)
Mar 27, 2008 18.03 18.26 17.75 17.76 1,306,276 -0.28(-1.54%)
Mar 26, 2008 18.09 18.29 18.01 18.03 2,791,014 -0.21(-1.16%)
Mar 25, 2008 17.95 18.27 17.80 18.25 2,205,729 +0.30(+1.69%)
Mar 24, 2008 17.49 18.00 17.46 17.94 2,126,773 +0.52(+2.96%)
Mar 21, 2008 17.07 17.44 16.66 17.43 1,795,354 +0.00(+0.00%)
Mar 20, 2008 17.07 17.44 16.66 17.43 1,795,354 +0.76(+4.54%)
Mar 19, 2008 17.05 17.12 16.66 16.67 1,906,568 -0.15(-0.92%)
Mar 18, 2008 16.53 16.83 16.21 16.82 3,022,717 +0.80(+5.02%)
Mar 17, 2008 15.47 16.12 15.47 16.02 2,419,449 +0.18(+1.14%)
Mar 14, 2008 16.21 16.33 15.49 15.84 2,405,269 -0.33(-2.04%)
Mar 13, 2008 15.76 16.38 15.59 16.17 2,102,612 +0.07(+0.45%)
Mar 12, 2008 16.29 16.57 15.98 16.10 2,008,066 -0.12(-0.73%)
Mar 11, 2008 15.92 16.28 15.56 16.22 2,310,912 +0.63(+4.03%)
Mar 10, 2008 16.00 16.02 15.53 15.59 1,769,209 -0.36(-2.26%)
Mar 07, 2008 15.37 16.12 15.30 15.95 2,210,804 +0.41(+2.62%)
Mar 06, 2008 16.37 16.37 15.54 15.54 2,520,712 -0.92(-5.60%)
Mar 05, 2008 16.40 16.64 16.25 16.46 2,089,322 -0.11(-0.65%)
Mar 04, 2008 16.44 16.80 16.27 16.57 2,570,226 -0.04(-0.25%)
Mar 03, 2008 16.51 16.67 16.28 16.61 1,958,620 +0.07(+0.44%)
Feb 29, 2008 16.54 16.71 16.49 16.54 2,668,431 -0.15(-0.90%)
Feb 28, 2008 16.70 16.96 16.58 16.69 1,500,413 -0.18(-1.04%)
Feb 27, 2008 17.02 17.39 16.83 16.87 2,078,828 -0.23(-1.36%)
Feb 26, 2008 16.91 17.18 16.65 17.10 2,190,527 -0.05(-0.27%)
Feb 25, 2008 16.35 17.14 16.10 17.14 1,871,250 +0.81(+4.98%)
Feb 22, 2008 15.97 16.33 15.73 16.33 1,506,045 +0.43(+2.69%)
Feb 21, 2008 16.54 16.68 15.89 15.90 1,835,997 -0.57(-3.47%)
Feb 20, 2008 16.08 16.48 16.08 16.47 1,852,913 +0.28(+1.75%)
Feb 19, 2008 16.51 16.68 16.10 16.19 1,192,134 -0.26(-1.57%)
Feb 18, 2008 16.28 16.54 16.15 16.45 0 +0.00(+0.00%)
Feb 15, 2008 16.28 16.54 16.15 16.45 1,503,271 +0.06(+0.35%)
Feb 14, 2008 16.96 17.01 16.38 16.39 1,817,809 -0.54(-3.19%)
Feb 13, 2008 17.11 17.31 16.67 16.93 1,014,033 -0.07(-0.39%)
Feb 12, 2008 16.32 17.04 16.27 17.00 1,538,045 +0.73(+4.50%)
Feb 11, 2008 16.63 16.63 16.20 16.27 1,109,715 -0.31(-1.89%)
Feb 08, 2008 16.95 17.02 16.41 16.58 1,570,546 -0.47(-2.75%)
Feb 07, 2008 16.88 17.18 16.66 17.05 2,274,404 +0.17(+1.01%)
Feb 06, 2008 17.17 17.50 16.87 16.88 1,443,406 -0.29(-1.71%)
Feb 05, 2008 17.53 17.64 16.94 17.17 3,037,381 -0.45(-2.57%)
Feb 04, 2008 17.85 17.97 17.40 17.63 2,298,484 -0.23(-1.30%)
Feb 01, 2008 17.38 17.88 17.33 17.86 1,728,172 +0.54(+3.12%)
Jan 31, 2008 16.40 17.50 16.40 17.32 2,576,574 +0.64(+3.86%)
Jan 30, 2008 16.59 17.23 16.48 16.67 2,198,737 +0.04(+0.22%)
Jan 29, 2008 16.71 16.80 16.32 16.64 1,202,817 -0.01(-0.03%)
Jan 28, 2008 16.21 16.64 15.81 16.64 2,090,384 +0.41(+2.51%)
Jan 25, 2008 16.57 16.74 16.15 16.24 2,332,697 -0.31(-1.87%)
Jan 24, 2008 16.93 16.93 16.09 16.55 3,640,384 -0.19(-1.14%)
Jan 23, 2008 15.14 16.87 15.14 16.74 4,636,741 +1.24(+8.01%)
Jan 22, 2008 14.21 15.58 14.21 15.49 3,590,980 +0.66(+4.48%)
Jan 21, 2008 14.74 14.96 14.48 14.83 0 +0.00(+0.00%)
Jan 18, 2008 14.74 14.96 14.48 14.83 3,086,405 +0.21(+1.41%)
Jan 17, 2008 15.06 15.23 14.59 14.62 2,326,863 -0.47(-3.11%)
Jan 16, 2008 14.69 15.27 14.69 15.09 3,169,874 +0.38(+2.55%)
Jan 15, 2008 14.91 15.08 14.68 14.72 1,594,853 -0.52(-3.38%)
Jan 14, 2008 15.50 15.60 14.98 15.23 1,951,817 -0.13(-0.84%)
Jan 11, 2008 15.27 15.68 15.01 15.36 2,162,934 -0.01(-0.07%)
Jan 10, 2008 14.94 15.63 14.75 15.37 3,290,090 +0.26(+1.70%)
Jan 09, 2008 14.80 15.17 14.46 15.11 3,643,201 +0.50(+3.42%)
Jan 08, 2008 15.44 15.80 14.59 14.61 2,628,194 -0.79(-5.12%)
Jan 07, 2008 15.03 15.55 14.76 15.40 2,438,196 +0.41(+2.75%)
Jan 04, 2008 15.56 15.56 14.98 14.99 3,188,143 -0.60(-3.83%)
Jan 03, 2008 16.35 16.39 15.57 15.59 1,917,167 -0.71(-4.33%)
Jan 02, 2008 16.16 16.57 16.08 16.29 1,983,687 +0.10(+0.60%)
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.