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, 2018 29.30 29.57 29.05 29.55 816,307 +0.37(+1.27%)
Jan 30, 2018 29.42 29.51 29.07 29.18 609,767 -0.30(-1.02%)
Jan 29, 2018 29.95 29.98 29.31 29.48 851,476 -0.59(-1.96%)
Jan 26, 2018 30.90 30.92 30.04 30.07 1,093,854 -0.91(-2.94%)
Jan 25, 2018 31.19 31.36 30.76 30.98 453,282 -0.17(-0.55%)
Jan 24, 2018 31.30 31.39 30.78 31.15 801,366 -0.15(-0.48%)
Jan 23, 2018 31.44 31.61 31.17 31.30 647,072 -0.03(-0.10%)
Jan 22, 2018 31.01 31.50 30.76 31.33 914,676 +0.57(+1.85%)
Jan 19, 2018 30.52 30.77 30.37 30.76 569,703 +0.26(+0.85%)
Jan 18, 2018 30.69 30.69 30.34 30.50 462,520 -0.23(-0.75%)
Jan 17, 2018 30.54 30.75 30.43 30.73 384,212 +0.30(+0.99%)
Jan 16, 2018 30.82 31.07 30.42 30.43 467,987 -0.26(-0.85%)
Jan 12, 2018 30.69 30.69 30.69 0 -0.27(-0.87%)
Jan 11, 2018 31.33 31.41 30.94 30.96 444,225 -0.24(-0.77%)
Jan 10, 2018 31.22 31.20 480,756 -0.08(-0.26%)
Jan 09, 2018 32.33 32.52 31.26 31.28 683,256 -1.13(-3.49%)
Jan 08, 2018 32.06 32.42 31.98 32.41 719,117 +0.32(+1.00%)
Jan 05, 2018 32.00 32.14 31.86 32.09 494,202 +0.17(+0.53%)
Jan 04, 2018 32.58 32.58 31.87 31.92 523,558 -0.65(-2.00%)
Jan 03, 2018 32.81 32.89 32.38 32.57 522,446 -0.20(-0.61%)
Jan 02, 2018 32.91 33.11 32.83 32.77 659,511 -0.10(-0.30%)
Dec 29, 2017 32.87 32.87 32.87 0 +0.02(+0.06%)
Dec 28, 2017 32.79 32.86 32.43 32.85 379,678 +0.15(+0.46%)
Dec 27, 2017 32.80 32.86 32.63 32.70 355,009 +0.03(+0.09%)
Dec 26, 2017 32.38 32.73 32.10 32.67 402,010 +0.42(+1.30%)
Dec 22, 2017 31.88 32.25 31.65 32.25 506,166 -0.43(-1.32%)
Dec 21, 2017 32.68 32.82 31.34 32.68 756,999 +0.03(+0.09%)
Dec 20, 2017 32.78 33.09 32.52 32.65 1,073,015 -0.25(-0.76%)
Dec 19, 2017 33.58 33.62 32.88 32.90 619,203 -0.70(-2.08%)
Dec 18, 2017 33.54 33.83 33.45 33.60 749,754 +0.23(+0.69%)
Dec 15, 2017 33.54 33.09 33.37 2,170,605 +0.28(+0.85%)
Dec 14, 2017 33.32 33.40 33.04 33.09 498,230 +0.00(+0.00%)
Dec 13, 2017 32.84 33.23 32.76 33.09 492,960 +0.33(+1.01%)
Dec 12, 2017 32.34 32.80 32.17 32.76 557,804 +0.58(+1.80%)
Dec 11, 2017 32.54 32.66 32.12 32.18 416,884 -0.40(-1.23%)
Dec 08, 2017 32.25 32.60 32.03 32.58 862,404 +0.48(+1.50%)
Dec 07, 2017 31.92 32.31 31.76 32.10 787,666 -0.35(-1.08%)
Dec 06, 2017 32.93 32.16 32.45 665,571 -0.34(-1.04%)
Dec 05, 2017 33.28 33.44 32.68 32.79 890,158 -0.50(-1.50%)
Dec 04, 2017 33.01 33.43 33.01 33.29 548,326 +0.27(+0.82%)
Dec 01, 2017 33.00 33.29 32.80 33.02 569,278 +0.07(+0.21%)
Nov 30, 2017 33.05 33.55 32.82 32.95 830,993 -0.05(-0.15%)
Nov 29, 2017 32.68 33.16 32.68 33.00 582,940 +0.30(+0.92%)
Nov 28, 2017 32.67 32.82 32.48 32.70 573,387 -0.03(-0.09%)
Nov 27, 2017 33.20 33.31 32.70 32.73 462,081 -0.47(-1.42%)
Nov 24, 2017 33.51 33.52 33.19 33.20 235,278 -0.16(-0.48%)
Nov 22, 2017 33.45 33.74 33.35 33.36 1,133,916 -0.20(-0.60%)
Nov 21, 2017 33.12 33.56 33.00 33.56 797,477 +0.47(+1.42%)
Nov 20, 2017 33.41 33.48 32.82 33.09 739,089 -0.22(-0.66%)
Nov 17, 2017 33.11 33.42 33.08 33.31 599,155 +0.24(+0.73%)
Nov 16, 2017 32.86 33.15 32.60 33.07 565,580 +0.10(+0.30%)
Nov 15, 2017 32.58 33.22 32.37 32.97 886,276 +0.35(+1.07%)
Nov 14, 2017 32.62 32.91 32.31 32.62 635,574 -0.07(-0.21%)
Nov 13, 2017 32.83 33.08 32.44 32.69 733,654 -0.02(-0.06%)
Nov 10, 2017 32.27 32.88 32.27 32.71 615,908 +0.18(+0.55%)
Nov 09, 2017 32.19 33.02 32.19 32.53 811,982 +0.27(+0.84%)
Nov 08, 2017 32.13 32.56 32.09 32.26 807,976 +0.21(+0.66%)
Nov 07, 2017 31.57 32.34 31.46 32.05 1,029,425 +0.54(+1.71%)
Nov 06, 2017 31.24 31.69 31.20 31.51 627,257 +0.31(+0.99%)
Nov 03, 2017 31.58 31.80 31.14 31.20 688,363 -0.75(-2.35%)
Nov 02, 2017 31.11 31.97 31.11 31.95 807,727 +1.01(+3.26%)
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.