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 30, 2009 18.94 18.94 17.96 18.50 2,485,415 -0.66(-3.44%)
Oct 29, 2009 18.47 19.21 18.41 19.16 1,566,904 +0.95(+5.22%)
Oct 28, 2009 19.23 19.48 18.13 18.21 1,957,907 -1.03(-5.35%)
Oct 27, 2009 20.11 20.36 19.19 19.24 1,895,403 -0.85(-4.23%)
Oct 26, 2009 20.65 20.91 19.97 20.09 2,252,713 -0.46(-2.24%)
Oct 23, 2009 20.76 20.85 20.47 20.55 1,528,193 -0.31(-1.49%)
Oct 22, 2009 20.48 20.88 20.17 20.86 2,230,516 +0.31(+1.51%)
Oct 21, 2009 20.36 21.12 20.28 20.55 1,929,385 +0.05(+0.24%)
Oct 20, 2009 20.24 20.64 20.22 20.50 2,039,304 -0.08(-0.39%)
Oct 19, 2009 20.04 20.66 19.94 20.58 1,300,265 +0.60(+3.00%)
Oct 16, 2009 19.99 20.18 19.82 19.98 1,655,705 -0.38(-1.87%)
Oct 15, 2009 20.04 20.44 19.90 20.36 1,037,652 +0.07(+0.34%)
Oct 14, 2009 19.92 20.41 19.80 20.29 1,544,293 +0.88(+4.53%)
Oct 13, 2009 19.43 19.63 19.10 19.41 903,293 -0.22(-1.12%)
Oct 12, 2009 19.67 20.06 19.56 19.63 724,279 -0.27(-1.36%)
Oct 09, 2009 19.74 20.05 19.43 19.90 837,018 +0.14(+0.71%)
Oct 08, 2009 19.40 20.04 19.34 19.76 1,224,178 +0.44(+2.28%)
Oct 07, 2009 19.21 19.50 18.90 19.32 903,339 +0.09(+0.47%)
Oct 06, 2009 19.55 19.91 18.94 19.23 1,263,708 -0.09(-0.47%)
Oct 05, 2009 19.21 19.57 19.08 19.32 1,810,058 +0.36(+1.90%)
Oct 02, 2009 18.95 19.58 18.55 18.96 1,987,329 +0.03(+0.16%)
Oct 01, 2009 19.82 20.01 18.91 18.93 2,212,084 -0.99(-4.97%)
Sep 30, 2009 20.25 20.38 19.55 19.92 2,237,143 -0.23(-1.14%)
Sep 29, 2009 20.44 20.85 20.11 20.15 1,262,606 -0.24(-1.19%)
Sep 28, 2009 20.10 20.67 20.03 20.39 2,073,832 +0.50(+2.53%)
Sep 25, 2009 19.80 20.40 19.56 19.89 1,365,204 -0.07(-0.35%)
Sep 24, 2009 20.93 21.38 19.90 19.96 2,078,834 -1.04(-4.95%)
Sep 23, 2009 21.84 22.23 20.97 21.00 1,645,875 -1.29(-5.79%)
Sep 22, 2009 21.53 22.32 21.35 22.29 1,243,980 +0.98(+4.60%)
Sep 21, 2009 21.52 21.77 21.25 21.31 978,520 -0.67(-3.05%)
Sep 18, 2009 22.17 22.30 21.29 21.98 1,530,084 -0.03(-0.14%)
Sep 17, 2009 21.90 23.00 21.64 22.01 1,974,026 -0.05(-0.24%)
Sep 16, 2009 21.32 22.27 21.32 22.06 2,033,394 +0.80(+3.78%)
Sep 15, 2009 20.96 21.66 20.73 21.26 2,006,146 +0.34(+1.63%)
Sep 14, 2009 19.91 20.95 19.82 20.92 1,286,860 +0.75(+3.72%)
Sep 11, 2009 20.18 20.34 19.80 20.17 1,466,217 +0.00(+0.00%)
Sep 10, 2009 19.40 20.29 19.18 20.17 1,658,837 +0.67(+3.44%)
Sep 09, 2009 19.17 19.67 18.91 19.50 1,462,997 +0.25(+1.30%)
Sep 08, 2009 18.66 19.27 18.64 19.25 1,197,370 +0.74(+4.00%)
Sep 04, 2009 18.38 18.58 17.89 18.51 738,790 +0.22(+1.20%)
Sep 03, 2009 17.91 18.33 17.70 18.29 1,206,895 +0.63(+3.57%)
Sep 02, 2009 18.50 18.68 17.65 17.66 2,069,649 -1.16(-6.16%)
Sep 01, 2009 19.62 19.80 18.75 18.82 2,396,219 -1.04(-5.24%)
Aug 31, 2009 19.95 20.18 19.59 19.86 2,055,544 -0.45(-2.22%)
Aug 28, 2009 20.15 20.33 19.70 20.31 1,452,329 +0.41(+2.06%)
Aug 27, 2009 19.39 19.95 18.71 19.90 1,345,562 +0.54(+2.79%)
Aug 26, 2009 19.17 19.39 18.87 19.36 1,169,086 +0.09(+0.47%)
Aug 25, 2009 18.65 19.55 18.63 19.27 1,684,373 +0.27(+1.42%)
Aug 24, 2009 19.01 19.38 18.80 19.00 1,804,947 +0.03(+0.16%)
Aug 21, 2009 18.63 19.35 18.33 18.97 1,879,870 +0.70(+3.83%)
Aug 20, 2009 17.34 18.37 17.34 18.27 1,558,263 +0.94(+5.42%)
Aug 19, 2009 17.00 17.40 16.83 17.33 2,059,294 +0.01(+0.06%)
Aug 18, 2009 17.36 17.63 17.14 17.32 1,325,355 +0.24(+1.41%)
Aug 17, 2009 17.20 17.75 16.97 17.08 2,993,590 -0.76(-4.26%)
Aug 14, 2009 17.75 17.98 17.33 17.84 2,056,710 -0.41(-2.25%)
Aug 13, 2009 19.06 19.06 17.63 18.25 1,274,628 -0.01(-0.05%)
Aug 12, 2009 18.00 18.86 17.89 18.26 2,301,949 +0.20(+1.11%)
Aug 11, 2009 18.70 18.70 17.71 18.06 1,407,360 -0.73(-3.89%)
Aug 10, 2009 18.64 19.15 18.40 18.79 1,882,053 +0.02(+0.11%)
Aug 07, 2009 17.81 19.43 17.81 18.77 2,784,452 +1.21(+6.89%)
Aug 06, 2009 17.65 18.07 17.19 17.56 2,627,508 +0.17(+0.98%)
Aug 05, 2009 16.61 17.46 16.34 17.39 1,926,469 +0.78(+4.70%)
Aug 04, 2009 15.38 16.98 15.32 16.61 2,751,881 +1.12(+7.23%)
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.