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 (%)
Oct 31, 2008 19.82 20.82 19.03 20.45 0 +0.35(+1.74%)
Oct 30, 2008 19.83 20.17 19.14 20.10 1,098,102 +0.78(+4.04%)
Oct 29, 2008 20.08 20.24 18.61 19.32 1,936,176 -0.84(-4.17%)
Oct 28, 2008 17.25 20.33 16.42 20.16 2,083,630 +3.09(+18.10%)
Oct 27, 2008 18.30 19.23 17.04 17.07 1,326,591 -1.50(-8.08%)
Oct 24, 2008 18.04 19.61 18.04 18.57 0 -1.41(-7.06%)
Oct 23, 2008 21.21 21.49 18.33 19.98 2,211,806 -1.02(-4.86%)
Oct 22, 2008 22.15 22.41 20.31 21.00 1,860,351 -1.42(-6.33%)
Oct 21, 2008 22.98 23.39 22.33 22.42 881,267 -0.68(-2.94%)
Oct 20, 2008 23.28 24.18 21.94 23.10 1,076,590 -0.03(-0.13%)
Oct 17, 2008 23.59 24.09 22.62 23.13 0 -0.72(-3.02%)
Oct 16, 2008 22.85 24.07 21.50 23.85 2,008,891 +1.14(+5.02%)
Oct 15, 2008 25.47 26.16 22.24 22.71 1,800,095 -4.29(-15.89%)
Oct 14, 2008 29.39 29.79 24.61 27.00 1,971,045 -1.79(-6.22%)
Oct 13, 2008 27.39 28.79 25.61 28.79 1,627,225 +2.24(+8.44%)
Oct 10, 2008 24.40 26.55 22.66 26.55 0 +2.29(+9.44%)
Oct 09, 2008 27.44 27.97 24.26 24.26 1,584,272 -2.50(-9.34%)
Oct 08, 2008 26.57 28.00 26.30 26.76 1,599,640 -0.22(-0.82%)
Oct 07, 2008 28.38 29.16 26.98 26.98 2,263,085 -1.27(-4.50%)
Oct 06, 2008 29.48 29.48 27.17 28.25 2,436,913 -1.75(-5.83%)
Oct 03, 2008 32.55 33.02 29.95 30.00 0 -2.34(-7.24%)
Oct 02, 2008 33.88 33.95 32.29 32.34 3,828,132 -2.74(-7.81%)
Oct 01, 2008 35.45 35.45 34.58 35.08 827,839 -0.59(-1.65%)
Sep 30, 2008 34.57 36.25 33.73 35.67 960,193 +1.70(+5.00%)
Sep 29, 2008 34.25 35.20 33.49 33.97 1,060,648 -1.46(-4.12%)
Sep 26, 2008 34.00 35.46 33.84 35.43 0 +0.75(+2.16%)
Sep 25, 2008 33.91 35.24 33.91 34.68 1,066,006 +0.53(+1.55%)
Sep 24, 2008 34.43 34.76 33.53 34.15 751,141 -0.18(-0.52%)
Sep 23, 2008 33.90 36.34 33.32 34.33 649,293 +0.41(+1.21%)
Sep 22, 2008 34.44 36.10 33.48 33.92 1,219,134 -2.87(-7.80%)
Sep 19, 2008 35.96 40.00 34.35 36.79 0 -3.21(-8.03%)
Sep 18, 2008 32.29 40.00 32.02 40.00 2,426,572 +7.77(+24.11%)
Sep 17, 2008 33.57 34.20 31.99 32.23 1,369,366 -1.94(-5.68%)
Sep 16, 2008 31.67 34.39 31.67 34.17 1,714,654 +2.32(+7.28%)
Sep 15, 2008 32.61 34.14 31.85 31.85 1,568,388 -2.13(-6.27%)
Sep 12, 2008 33.15 34.00 32.88 33.98 0 +0.49(+1.46%)
Sep 11, 2008 32.95 33.56 32.19 33.49 1,086,390 -0.10(-0.30%)
Sep 10, 2008 33.44 33.90 33.01 33.59 940,146 +0.34(+1.02%)
Sep 09, 2008 34.30 34.55 32.89 33.25 1,455,452 -1.35(-3.90%)
Sep 08, 2008 34.46 34.73 33.83 34.60 1,606,934 +1.26(+3.78%)
Sep 05, 2008 32.70 33.34 32.40 33.34 0 +0.41(+1.25%)
Sep 04, 2008 33.66 33.71 32.72 32.93 947,276 -0.99(-2.92%)
Sep 03, 2008 32.79 33.93 32.70 33.92 855,459 +0.69(+2.08%)
Sep 02, 2008 33.44 33.92 32.47 33.23 839,493 +0.18(+0.54%)
Aug 29, 2008 33.19 33.69 32.53 33.05 0 -0.26(-0.78%)
Aug 28, 2008 32.10 33.31 32.03 33.31 794,528 +1.43(+4.49%)
Aug 27, 2008 31.51 32.14 31.51 31.88 480,101 +0.25(+0.79%)
Aug 26, 2008 31.22 31.63 31.02 31.63 458,581 +0.40(+1.28%)
Aug 25, 2008 31.83 31.83 31.17 31.23 666,154 -0.76(-2.38%)
Aug 22, 2008 31.35 32.30 31.09 31.99 0 +1.04(+3.36%)
Aug 21, 2008 31.11 31.45 30.66 30.95 783,462 -0.45(-1.43%)
Aug 20, 2008 31.48 31.66 30.68 31.40 919,386 +0.04(+0.13%)
Aug 19, 2008 32.20 32.20 31.05 31.36 1,013,708 -0.87(-2.70%)
Aug 18, 2008 33.06 33.34 32.06 32.23 777,149 -0.74(-2.24%)
Aug 15, 2008 33.22 33.60 32.57 32.97 0 -0.06(-0.18%)
Aug 14, 2008 32.28 33.11 32.04 33.03 613,476 +0.50(+1.54%)
Aug 13, 2008 32.94 32.94 32.00 32.53 684,417 -0.37(-1.12%)
Aug 12, 2008 33.47 33.86 32.63 32.90 1,071,474 -0.65(-1.94%)
Aug 11, 2008 32.54 33.84 32.26 33.55 1,137,798 +0.94(+2.88%)
Aug 08, 2008 31.61 32.85 31.61 32.61 1,097,842 +0.84(+2.64%)
Aug 07, 2008 32.51 32.51 31.52 31.77 971,595 -0.93(-2.84%)
Aug 06, 2008 32.64 32.88 32.06 32.70 948,104 -0.35(-1.06%)
Aug 05, 2008 31.21 33.22 31.21 33.05 1,325,651 +1.82(+5.83%)
Aug 04, 2008 31.17 31.73 30.90 31.23 1,968,054 +0.13(+0.42%)
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.