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 (%)
Jan 30, 2009 17.11 17.86 15.90 16.19 0 -1.11(-6.42%)
Jan 29, 2009 18.61 19.09 17.14 17.30 2,395,320 -1.91(-9.94%)
Jan 28, 2009 17.52 19.34 17.52 19.21 3,036,944 +1.99(+11.56%)
Jan 27, 2009 17.49 17.67 16.73 17.22 1,187,740 +0.20(+1.18%)
Jan 26, 2009 17.27 17.73 16.53 17.02 1,469,538 -0.29(-1.68%)
Jan 23, 2009 16.15 17.46 15.64 17.31 0 +0.75(+4.53%)
Jan 22, 2009 16.87 17.43 15.93 16.56 2,960,987 -0.62(-3.61%)
Jan 21, 2009 16.00 17.20 15.19 17.18 3,043,864 +1.72(+11.13%)
Jan 20, 2009 17.18 17.18 15.37 15.46 3,374,670 -2.00(-11.45%)
Jan 16, 2009 17.08 17.54 15.81 17.46 0 +0.91(+5.50%)
Jan 15, 2009 16.17 17.38 15.26 16.55 2,123,586 +0.33(+2.03%)
Jan 14, 2009 17.19 17.19 15.93 16.22 2,138,007 -1.22(-7.00%)
Jan 13, 2009 18.22 18.23 16.77 17.44 2,315,597 +0.98(+5.95%)
Jan 12, 2009 18.32 18.32 16.09 16.46 2,180,744 -1.95(-10.59%)
Jan 09, 2009 19.72 19.87 18.27 18.41 1,494,583 -1.33(-6.74%)
Jan 08, 2009 19.80 20.37 19.31 19.74 1,351,843 -0.14(-0.70%)
Jan 07, 2009 20.37 20.70 19.75 19.88 1,445,178 -0.84(-4.05%)
Jan 06, 2009 19.65 21.17 19.12 20.72 2,543,721 +1.23(+6.31%)
Jan 05, 2009 20.06 20.69 19.31 19.49 1,895,735 -0.52(-2.60%)
Jan 02, 2009 20.76 20.76 19.70 20.01 0 -0.68(-3.29%)
Jan 01, 2009 19.59 20.91 19.00 20.69 0 +0.00(+0.00%)
Dec 31, 2008 19.59 20.91 19.00 20.69 1,695,471 +1.02(+5.19%)
Dec 30, 2008 18.97 19.67 18.72 19.67 1,312,996 +0.84(+4.46%)
Dec 29, 2008 20.52 20.52 18.54 18.83 1,692,987 -1.74(-8.46%)
Dec 26, 2008 20.97 20.97 19.47 20.57 0 -0.04(-0.19%)
Dec 24, 2008 20.71 20.71 19.90 20.61 385,163 +0.01(+0.05%)
Dec 23, 2008 20.63 21.05 19.90 20.60 1,331,017 +0.37(+1.83%)
Dec 22, 2008 20.69 21.31 18.89 20.23 1,648,805 -0.88(-4.17%)
Dec 19, 2008 19.91 21.40 19.63 21.11 2,654,395 +1.69(+8.70%)
Dec 18, 2008 21.75 22.06 18.70 19.42 2,552,313 -1.99(-9.29%)
Dec 17, 2008 20.42 22.36 19.26 21.41 2,556,083 +0.37(+1.76%)
Dec 16, 2008 18.43 21.17 18.20 21.04 3,800,382 +3.05(+16.95%)
Dec 15, 2008 18.81 19.00 17.24 17.99 2,377,110 -0.77(-4.10%)
Dec 12, 2008 16.22 18.95 16.20 18.76 0 +1.95(+11.60%)
Dec 11, 2008 19.09 19.36 16.33 16.81 4,522,377 -2.31(-12.08%)
Dec 10, 2008 17.71 19.14 17.35 19.12 2,804,755 +1.62(+9.26%)
Dec 09, 2008 18.39 18.86 15.58 17.50 3,510,646 -1.15(-6.17%)
Dec 08, 2008 16.30 18.74 15.80 18.65 4,366,955 +2.93(+18.64%)
Dec 05, 2008 13.29 15.77 13.01 15.72 0 +2.26(+16.79%)
Dec 04, 2008 13.39 14.56 12.60 13.46 3,911,362 +0.10(+0.75%)
Dec 03, 2008 12.25 13.44 11.71 13.36 3,490,089 +0.35(+2.69%)
Dec 02, 2008 11.43 13.21 11.00 13.01 5,537,883 +1.89(+17.00%)
Dec 01, 2008 14.29 14.29 10.68 11.12 3,606,868 -3.14(-22.02%)
Nov 28, 2008 14.63 14.77 13.59 14.26 1,380,796 +0.02(+0.14%)
Nov 26, 2008 13.25 14.54 12.72 14.24 3,233,364 +0.82(+6.11%)
Nov 25, 2008 12.68 13.62 11.52 13.42 3,609,734 +0.74(+5.84%)
Nov 24, 2008 10.72 12.77 10.02 12.68 4,969,612 +2.58(+25.54%)
Nov 21, 2008 11.71 11.71 8.270 10.10 6,069,049 -1.09(-9.74%)
Nov 20, 2008 12.81 12.81 10.82 11.19 4,362,586 -1.66(-12.92%)
Nov 19, 2008 14.79 15.35 12.69 12.85 2,728,972 -2.10(-14.05%)
Nov 18, 2008 15.42 15.89 14.02 14.95 2,250,818 -0.48(-3.11%)
Nov 17, 2008 15.68 16.37 15.33 15.43 1,560,846 -0.49(-3.08%)
Nov 14, 2008 17.65 17.83 15.82 15.92 0 -2.26(-12.43%)
Nov 13, 2008 16.12 18.19 15.08 18.18 3,069,466 +2.17(+13.55%)
Nov 12, 2008 16.92 17.05 15.91 16.01 1,640,988 -1.07(-6.26%)
Nov 11, 2008 17.48 17.73 16.65 17.08 1,895,663 -0.54(-3.06%)
Nov 10, 2008 20.24 20.24 17.43 17.62 1,714,244 -2.34(-11.72%)
Nov 07, 2008 18.44 20.10 18.27 19.96 0 +1.53(+8.30%)
Nov 06, 2008 19.00 19.42 18.34 18.43 1,424,714 -0.62(-3.25%)
Nov 05, 2008 20.89 20.89 19.00 19.05 1,736,707 -1.94(-9.24%)
Nov 04, 2008 20.69 22.40 20.12 20.99 1,770,389 +0.83(+4.12%)
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.