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 31, 2011 24.45 24.73 24.34 24.52 842,930 +0.23(+0.95%)
Jan 28, 2011 24.77 24.84 24.28 24.29 694,213 -0.52(-2.10%)
Jan 27, 2011 24.48 24.90 24.40 24.81 568,553 +0.35(+1.43%)
Jan 26, 2011 24.56 24.58 24.25 24.46 674,624 -0.04(-0.16%)
Jan 25, 2011 24.02 24.53 23.93 24.50 959,780 +0.40(+1.66%)
Jan 24, 2011 24.10 24.35 23.96 24.10 570,690 -0.05(-0.21%)
Jan 21, 2011 24.13 24.17 23.90 24.15 737,332 +0.10(+0.42%)
Jan 20, 2011 24.01 24.27 23.88 24.05 1,118,627 -0.04(-0.17%)
Jan 19, 2011 24.12 24.26 23.91 24.09 2,346,006 -0.07(-0.29%)
Jan 18, 2011 23.89 24.20 23.86 24.16 2,467,822 +0.16(+0.67%)
Jan 14, 2011 23.93 24.13 23.81 24.00 1,027,464 +0.21(+0.88%)
Jan 13, 2011 23.69 23.95 23.66 23.79 1,062,658 +0.02(+0.08%)
Jan 12, 2011 24.01 24.03 23.63 23.77 1,315,583 -0.12(-0.50%)
Jan 11, 2011 24.04 24.20 23.63 23.89 1,280,735 -0.09(-0.38%)
Jan 10, 2011 23.62 24.06 23.45 23.98 828,043 +0.25(+1.05%)
Jan 07, 2011 23.70 23.89 23.46 23.73 752,002 +0.04(+0.17%)
Jan 06, 2011 23.97 24.05 23.57 23.69 744,651 -0.23(-0.96%)
Jan 05, 2011 23.73 24.06 23.73 23.92 1,164,147 +0.13(+0.55%)
Jan 04, 2011 24.27 24.28 23.60 23.79 1,191,721 -0.38(-1.57%)
Jan 03, 2011 23.95 24.23 23.95 24.17 1,463,670 +0.41(+1.73%)
Dec 31, 2010 23.90 24.08 23.75 23.76 597,425 -0.21(-0.88%)
Dec 30, 2010 23.89 24.05 23.80 23.97 457,558 +0.10(+0.42%)
Dec 29, 2010 23.59 23.90 23.52 23.87 648,058 +0.30(+1.27%)
Dec 28, 2010 23.54 23.69 23.42 23.57 749,628 +0.04(+0.17%)
Dec 27, 2010 23.19 23.55 23.15 23.53 619,407 +0.31(+1.34%)
Dec 23, 2010 23.44 23.44 23.21 23.22 835,941 -0.17(-0.73%)
Dec 22, 2010 23.41 23.68 23.31 23.39 2,028,471 +0.03(+0.13%)
Dec 21, 2010 23.35 23.41 23.27 23.36 1,393,610 +0.08(+0.34%)
Dec 20, 2010 23.27 23.58 23.17 23.28 1,335,787 +0.10(+0.43%)
Dec 17, 2010 23.16 23.29 23.07 23.18 1,985,835 +0.09(+0.39%)
Dec 16, 2010 23.21 23.26 22.97 23.09 745,488 -0.01(-0.04%)
Dec 15, 2010 23.25 23.78 23.06 23.10 1,334,261 -0.20(-0.86%)
Dec 14, 2010 23.52 23.78 23.17 23.30 584,889 -0.22(-0.94%)
Dec 13, 2010 23.72 23.80 23.48 23.52 680,576 -0.08(-0.34%)
Dec 10, 2010 23.24 23.69 23.22 23.60 561,288 +0.39(+1.68%)
Dec 09, 2010 23.61 23.68 23.14 23.21 1,491,429 -0.27(-1.15%)
Dec 08, 2010 24.16 24.21 23.31 23.48 1,296,926 -0.63(-2.61%)
Dec 07, 2010 24.44 24.59 24.06 24.11 1,556,213 -0.13(-0.54%)
Dec 06, 2010 23.96 24.50 23.74 24.24 2,365,410 +0.07(+0.29%)
Dec 03, 2010 23.95 24.27 23.81 24.17 959,932 +0.08(+0.33%)
Dec 02, 2010 24.05 24.24 23.97 24.09 1,314,663 +0.04(+0.17%)
Dec 01, 2010 24.06 24.19 23.74 24.05 1,487,926 +0.35(+1.48%)
Nov 30, 2010 23.81 23.93 23.69 23.70 1,085,953 -0.34(-1.41%)
Nov 29, 2010 23.99 24.21 23.74 24.04 924,293 -0.10(-0.41%)
Nov 26, 2010 23.70 24.16 23.69 24.14 796,717 +0.20(+0.84%)
Nov 24, 2010 23.50 23.94 23.94 23.94 756,576 +0.64(+2.75%)
Nov 23, 2010 23.02 23.38 22.97 23.30 836,060 -0.08(-0.34%)
Nov 22, 2010 23.29 23.57 23.15 23.38 740,888 -0.02(-0.09%)
Nov 19, 2010 23.10 23.46 22.88 23.40 706,451 +0.19(+0.82%)
Nov 18, 2010 23.43 23.59 23.07 23.21 766,479 +0.11(+0.48%)
Nov 17, 2010 22.87 23.30 22.85 23.10 769,040 +0.26(+1.14%)
Nov 16, 2010 23.78 23.82 22.50 22.84 1,743,919 -1.10(-4.59%)
Nov 15, 2010 24.29 24.50 23.89 23.94 1,326,041 -0.30(-1.24%)
Nov 12, 2010 24.63 25.07 24.22 24.24 1,440,794 -0.59(-2.38%)
Nov 11, 2010 24.93 25.20 24.80 24.83 973,688 -0.31(-1.23%)
Nov 10, 2010 24.87 25.18 24.70 25.14 832,808 +0.35(+1.41%)
Nov 09, 2010 25.72 25.77 24.61 24.79 1,125,569 -0.82(-3.20%)
Nov 08, 2010 25.82 25.96 25.43 25.61 981,212 -0.31(-1.20%)
Nov 05, 2010 24.99 26.07 24.84 25.92 1,653,085 +1.52(+6.21%)
Nov 04, 2010 24.48 25.12 24.26 24.41 2,448,181 +0.23(+0.97%)
Nov 03, 2010 24.41 24.66 24.17 24.17 1,370,252 -0.29(-1.19%)
Nov 02, 2010 24.75 24.88 24.44 24.46 1,103,486 -0.11(-0.45%)
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.