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 29, 2019 25.07 25.18 24.93 24.98 1,565,761 -0.02(-0.07%)
Mar 28, 2019 24.71 25.02 24.65 25.00 783,552 +0.34(+1.38%)
Mar 27, 2019 24.56 24.68 24.36 24.66 879,543 +0.03(+0.14%)
Mar 26, 2019 24.22 24.64 24.22 24.62 774,887 +0.48(+1.97%)
Mar 25, 2019 24.13 24.27 23.94 24.15 615,754 +0.02(+0.07%)
Mar 22, 2019 24.05 24.43 24.05 24.13 1,251,504 +0.07(+0.28%)
Mar 21, 2019 23.55 24.07 23.44 24.06 824,510 +0.48(+2.06%)
Mar 20, 2019 23.55 23.74 23.28 23.58 1,008,433 +0.03(+0.11%)
Mar 19, 2019 23.42 23.61 23.40 23.55 797,325 +0.15(+0.65%)
Mar 18, 2019 23.73 23.84 23.34 23.40 745,466 -0.31(-1.33%)
Mar 15, 2019 23.80 23.89 23.65 23.71 1,530,609 -0.09(-0.39%)
Mar 14, 2019 23.85 23.87 23.69 23.81 1,467,977 +0.05(+0.21%)
Mar 13, 2019 23.57 23.88 23.48 23.76 1,525,797 +0.36(+1.53%)
Mar 12, 2019 23.25 23.55 23.18 23.40 1,389,581 +0.24(+1.03%)
Mar 11, 2019 22.97 23.20 22.84 23.16 1,284,076 +0.25(+1.08%)
Mar 08, 2019 23.13 23.35 22.90 22.91 1,261,027 -0.26(-1.10%)
Mar 07, 2019 23.42 23.49 23.11 23.17 2,181,869 -0.09(-0.38%)
Mar 06, 2019 23.74 23.76 23.26 23.26 1,608,005 -0.47(-1.98%)
Mar 05, 2019 23.57 23.81 23.54 23.73 1,839,971 +0.13(+0.57%)
Mar 04, 2019 23.68 24.13 23.42 23.59 1,836,908 -0.13(-0.53%)
Mar 01, 2019 24.19 24.32 23.64 23.72 1,934,130 -0.44(-1.80%)
Feb 28, 2019 24.22 24.59 24.09 24.16 1,269,897 -0.03(-0.14%)
Feb 27, 2019 24.27 24.40 24.09 24.19 716,965 -0.19(-0.79%)
Feb 26, 2019 24.63 24.72 24.37 24.38 729,858 -0.14(-0.58%)
Feb 25, 2019 24.74 24.80 24.45 24.53 958,717 -0.19(-0.78%)
Feb 22, 2019 24.38 24.89 24.38 24.72 1,267,912 +0.34(+1.38%)
Feb 21, 2019 24.48 24.65 24.01 24.38 2,311,988 -0.39(-1.59%)
Feb 20, 2019 24.94 24.94 24.58 24.78 936,472 -0.22(-0.87%)
Feb 19, 2019 24.91 25.20 24.73 24.99 887,532 -0.07(-0.27%)
Feb 15, 2019 24.98 25.06 24.76 25.06 911,308 +0.23(+0.95%)
Feb 14, 2019 24.79 24.91 24.67 24.83 619,664 -0.02(-0.07%)
Feb 13, 2019 24.86 24.94 24.63 24.84 598,213 -0.05(-0.20%)
Feb 12, 2019 25.08 25.11 24.84 24.89 1,052,493 -0.13(-0.54%)
Feb 11, 2019 24.84 25.06 24.76 25.03 500,059 +0.20(+0.81%)
Feb 08, 2019 24.68 24.91 24.66 24.83 679,098 +0.08(+0.34%)
Feb 07, 2019 24.37 24.84 24.21 24.74 794,807 +0.33(+1.34%)
Feb 06, 2019 24.42 24.50 24.28 24.42 1,097,781 -0.02(-0.07%)
Feb 05, 2019 24.23 24.44 23.96 24.43 677,241 +0.21(+0.87%)
Feb 04, 2019 23.98 24.23 23.82 24.22 616,596 +0.16(+0.66%)
Feb 01, 2019 24.11 24.26 23.58 24.06 673,373 +0.01(+0.03%)
Jan 31, 2019 23.85 24.10 23.75 24.06 1,361,840 +0.09(+0.39%)
Jan 30, 2019 23.62 23.98 23.55 23.96 868,846 +0.34(+1.46%)
Jan 29, 2019 23.41 23.64 23.41 23.62 444,969 +0.18(+0.75%)
Jan 28, 2019 22.91 23.57 22.87 23.44 888,336 +0.47(+2.04%)
Jan 25, 2019 22.76 22.99 22.74 22.97 1,395,646 +0.31(+1.37%)
Jan 24, 2019 22.61 22.73 22.53 22.66 648,942 +0.03(+0.15%)
Jan 23, 2019 22.66 22.71 22.45 22.63 661,684 +0.02(+0.07%)
Jan 22, 2019 22.76 22.82 22.46 22.61 682,256 -0.21(-0.92%)
Jan 18, 2019 22.82 22.89 22.68 22.82 1,177,151 +0.08(+0.37%)
Jan 17, 2019 22.61 22.80 22.55 22.74 821,391 +0.05(+0.22%)
Jan 16, 2019 22.40 22.72 22.40 22.69 813,263 +0.27(+1.20%)
Jan 15, 2019 22.23 22.43 22.20 22.42 1,205,008 +0.22(+0.98%)
Jan 14, 2019 22.14 22.33 22.05 22.20 1,111,844 +0.06(+0.26%)
Jan 11, 2019 22.31 22.35 22.08 22.14 843,684 -0.15(-0.68%)
Jan 10, 2019 21.91 22.34 21.86 22.29 1,427,625 +0.25(+1.14%)
Jan 09, 2019 21.98 22.05 21.75 22.04 947,915 +0.13(+0.61%)
Jan 08, 2019 21.55 21.94 21.39 21.91 1,181,510 +0.50(+2.35%)
Jan 07, 2019 21.10 21.51 20.96 21.41 1,221,804 +0.38(+1.79%)
Jan 04, 2019 20.75 21.23 20.68 21.03 1,718,975 +0.42(+2.03%)
Jan 03, 2019 20.37 20.93 20.37 20.61 1,576,680 +0.20(+0.99%)
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.