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, 2015 38.31 38.35 37.46 37.48 737,190 -0.93(-2.42%)
Jan 29, 2015 38.16 38.48 37.99 38.41 435,921 +0.35(+0.92%)
Jan 28, 2015 38.08 38.47 37.86 38.06 457,101 +0.12(+0.32%)
Jan 27, 2015 38.13 38.38 37.87 37.94 750,208 -0.37(-0.97%)
Jan 26, 2015 37.28 38.38 37.24 38.31 920,560 +0.92(+2.46%)
Jan 23, 2015 38.08 38.23 37.34 37.39 921,263 -0.64(-1.68%)
Jan 22, 2015 37.28 38.10 37.06 38.03 1,296,402 +1.00(+2.70%)
Jan 21, 2015 36.78 37.09 36.52 37.03 749,344 +0.20(+0.54%)
Jan 20, 2015 37.58 37.66 36.40 36.83 1,249,951 -0.73(-1.94%)
Jan 16, 2015 36.98 37.61 36.87 37.56 976,938 +0.56(+1.51%)
Jan 15, 2015 37.04 37.09 36.83 37.00 883,931 -0.02(-0.05%)
Jan 14, 2015 36.21 37.04 36.00 37.02 1,246,600 +0.78(+2.15%)
Jan 13, 2015 36.31 36.46 35.85 36.24 928,197 -0.02(-0.06%)
Jan 12, 2015 35.94 36.37 35.94 36.26 1,015,426 +0.38(+1.06%)
Jan 09, 2015 36.16 36.27 35.81 35.88 1,020,578 -0.27(-0.75%)
Jan 08, 2015 36.37 36.49 36.09 36.15 596,936 -0.22(-0.60%)
Jan 07, 2015 35.67 36.50 35.26 36.37 968,283 +0.89(+2.51%)
Jan 06, 2015 35.77 36.00 35.34 35.48 1,297,450 -0.16(-0.45%)
Jan 05, 2015 35.35 35.77 35.13 35.64 1,027,537 +0.19(+0.54%)
Jan 02, 2015 35.13 35.48 34.99 35.45 731,932 +0.53(+1.52%)
Dec 31, 2014 35.71 34.92 34.92 34.92 596,000 -0.61(-1.72%)
Dec 30, 2014 35.49 35.84 35.44 35.53 435,556 -0.08(-0.22%)
Dec 29, 2014 35.11 35.62 35.11 35.61 904,229 +0.49(+1.40%)
Dec 26, 2014 35.09 35.38 35.05 35.12 240,982 +0.04(+0.11%)
Dec 24, 2014 35.24 35.08 35.08 35.08 332,500 -0.09(-0.26%)
Dec 23, 2014 35.29 35.31 35.00 35.17 745,035 -0.09(-0.26%)
Dec 22, 2014 34.70 35.31 34.63 35.26 877,187 +0.56(+1.61%)
Dec 19, 2014 34.58 34.78 34.39 34.70 2,161,070 -0.11(-0.32%)
Dec 18, 2014 34.61 34.81 34.39 34.81 1,067,129 +0.40(+1.16%)
Dec 17, 2014 33.68 34.41 33.51 34.41 1,437,363 +0.79(+2.35%)
Dec 16, 2014 33.12 33.87 32.89 33.62 2,366,244 +0.08(+0.24%)
Dec 15, 2014 34.18 34.23 33.48 33.54 1,125,267 -0.57(-1.67%)
Dec 12, 2014 34.56 34.70 34.10 34.11 1,079,632 -0.53(-1.53%)
Dec 11, 2014 34.76 34.95 34.60 34.64 687,152 +0.00(+0.00%)
Dec 10, 2014 35.06 35.32 34.53 34.64 1,314,360 -0.43(-1.23%)
Dec 09, 2014 34.72 35.22 34.71 35.07 1,604,005 +0.16(+0.46%)
Dec 08, 2014 34.77 35.44 34.77 34.91 1,105,412 +0.12(+0.34%)
Dec 05, 2014 35.06 35.12 34.66 34.79 1,511,174 -0.46(-1.30%)
Dec 04, 2014 35.04 35.36 34.83 35.25 1,469,257 -0.01(-0.03%)
Dec 03, 2014 35.40 35.52 35.18 35.26 1,356,312 -0.14(-0.40%)
Dec 02, 2014 34.72 35.49 34.72 35.40 2,066,312 -0.38(-1.06%)
Dec 01, 2014 36.37 36.64 35.62 35.78 1,782,485 -0.62(-1.70%)
Nov 28, 2014 36.36 36.92 36.28 36.40 467,317 +0.13(+0.36%)
Nov 26, 2014 36.08 36.27 36.27 36.27 569,800 +0.26(+0.72%)
Nov 25, 2014 36.09 36.17 36.00 36.01 639,852 -0.03(-0.08%)
Nov 24, 2014 36.03 36.23 35.98 36.04 410,732 +0.11(+0.31%)
Nov 21, 2014 36.07 36.13 35.77 35.93 429,245 +0.07(+0.20%)
Nov 20, 2014 35.70 35.90 35.59 35.86 340,001 +0.10(+0.28%)
Nov 19, 2014 35.87 36.02 35.67 35.76 358,868 -0.12(-0.33%)
Nov 18, 2014 35.93 36.17 35.81 35.88 601,688 -0.05(-0.14%)
Nov 17, 2014 35.60 35.98 35.55 35.93 536,589 +0.33(+0.93%)
Nov 14, 2014 36.04 36.17 35.47 35.60 590,441 -0.40(-1.11%)
Nov 13, 2014 36.12 36.45 35.92 36.00 888,344 -0.14(-0.39%)
Nov 12, 2014 36.52 36.55 36.05 36.14 791,802 -0.36(-0.99%)
Nov 11, 2014 36.80 36.88 36.45 36.50 1,025,179 -0.46(-1.24%)
Nov 10, 2014 36.48 37.13 36.44 36.96 1,098,644 +0.36(+0.98%)
Nov 07, 2014 36.60 36.87 36.31 36.60 601,801 +0.08(+0.22%)
Nov 06, 2014 36.75 37.00 36.45 36.52 735,209 -0.25(-0.68%)
Nov 05, 2014 36.87 36.95 36.52 36.77 546,013 +0.01(+0.03%)
Nov 04, 2014 36.76 36.96 36.63 36.76 893,518 -0.07(-0.19%)
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.