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, 2011 23.55 23.69 23.14 23.21 1,250,884 -0.74(-3.09%)
Oct 28, 2011 23.63 24.00 23.37 23.95 976,978 +0.32(+1.35%)
Oct 27, 2011 23.13 23.68 22.78 23.63 1,244,723 +1.23(+5.49%)
Oct 26, 2011 22.36 22.49 21.83 22.40 735,164 +0.34(+1.54%)
Oct 25, 2011 22.41 22.41 21.96 22.06 889,945 -0.55(-2.43%)
Oct 24, 2011 22.01 22.62 21.83 22.61 1,084,200 +0.76(+3.48%)
Oct 21, 2011 21.28 21.87 21.23 21.85 1,075,844 +0.69(+3.26%)
Oct 20, 2011 21.00 21.16 20.58 21.16 615,429 +0.20(+0.95%)
Oct 19, 2011 21.35 21.53 20.86 20.96 873,940 -0.43(-2.01%)
Oct 18, 2011 20.52 21.50 20.46 21.39 816,933 +0.90(+4.39%)
Oct 17, 2011 20.80 20.85 20.46 20.49 1,267,040 -0.72(-3.39%)
Oct 14, 2011 21.08 21.32 20.93 21.21 666,092 +0.36(+1.73%)
Oct 13, 2011 21.03 21.09 20.34 20.85 895,266 -0.33(-1.56%)
Oct 12, 2011 20.87 21.41 20.78 21.18 786,995 +0.48(+2.32%)
Oct 11, 2011 20.95 21.17 20.58 20.70 577,781 -0.47(-2.22%)
Oct 10, 2011 20.41 21.19 20.34 21.17 1,134,863 +1.19(+5.96%)
Oct 07, 2011 20.70 20.82 19.95 19.98 1,480,710 -0.63(-3.06%)
Oct 06, 2011 20.43 20.65 20.22 20.61 1,922,837 +0.61(+3.05%)
Oct 05, 2011 20.70 20.73 19.35 20.00 2,363,019 -0.67(-3.24%)
Oct 04, 2011 19.68 20.71 19.36 20.67 1,688,412 +0.74(+3.71%)
Oct 03, 2011 21.20 21.34 19.93 19.93 1,648,204 -1.24(-5.86%)
Sep 30, 2011 21.65 22.05 21.16 21.17 1,336,300 -0.84(-3.82%)
Sep 29, 2011 22.33 22.39 21.62 22.01 1,124,107 +0.17(+0.78%)
Sep 28, 2011 22.61 22.75 21.79 21.84 1,484,432 -0.66(-2.93%)
Sep 27, 2011 22.28 22.90 22.06 22.50 1,454,287 +0.67(+3.07%)
Sep 26, 2011 21.72 21.84 21.19 21.83 723,518 +0.35(+1.63%)
Sep 23, 2011 21.03 21.53 20.84 21.48 1,315,205 +0.42(+1.99%)
Sep 22, 2011 21.02 21.55 20.67 21.06 1,358,936 -0.52(-2.41%)
Sep 21, 2011 22.83 22.90 21.56 21.58 1,151,205 -1.28(-5.60%)
Sep 20, 2011 23.09 23.27 22.86 22.86 965,501 -0.19(-0.82%)
Sep 19, 2011 23.16 23.29 22.94 23.05 850,270 -0.59(-2.50%)
Sep 16, 2011 23.15 23.64 22.89 23.64 1,266,285 +0.37(+1.59%)
Sep 15, 2011 23.04 23.27 22.81 23.27 887,256 +0.47(+2.06%)
Sep 14, 2011 22.94 22.97 22.52 22.80 1,550,813 +0.06(+0.26%)
Sep 13, 2011 22.79 23.04 22.48 22.74 1,456,542 +0.10(+0.44%)
Sep 12, 2011 22.53 22.92 22.32 22.64 1,407,132 -0.24(-1.05%)
Sep 09, 2011 23.36 23.62 22.67 22.88 1,122,492 -0.77(-3.26%)
Sep 08, 2011 23.69 24.00 23.49 23.65 626,983 -0.18(-0.76%)
Sep 07, 2011 23.33 23.84 22.97 23.83 899,324 +0.90(+3.92%)
Sep 06, 2011 22.59 23.46 22.52 22.93 824,863 -0.36(-1.55%)
Sep 02, 2011 23.50 24.09 23.24 23.29 1,914,577 -0.77(-3.20%)
Sep 01, 2011 24.32 24.60 23.81 24.06 2,308,407 -0.31(-1.27%)
Aug 31, 2011 24.38 24.66 24.10 24.37 1,733,732 -0.02(-0.08%)
Aug 30, 2011 24.11 24.54 23.81 24.39 1,329,437 +0.16(+0.66%)
Aug 29, 2011 23.66 24.24 23.59 24.23 1,089,289 +0.87(+3.72%)
Aug 26, 2011 22.78 23.49 22.52 23.36 1,092,213 +0.36(+1.57%)
Aug 25, 2011 23.42 23.74 22.70 23.00 1,600,248 -0.36(-1.54%)
Aug 24, 2011 22.73 23.37 22.64 23.36 1,212,615 +0.56(+2.46%)
Aug 23, 2011 22.22 22.80 21.92 22.80 944,767 +0.68(+3.07%)
Aug 22, 2011 22.30 22.39 21.66 22.12 1,207,505 +0.26(+1.19%)
Aug 19, 2011 21.67 22.27 21.67 21.86 1,168,554 -0.22(-1.00%)
Aug 18, 2011 22.23 22.59 21.85 22.08 1,691,053 -0.88(-3.83%)
Aug 17, 2011 23.03 23.29 22.72 22.96 571,612 +0.10(+0.44%)
Aug 16, 2011 22.85 23.08 22.52 22.86 1,456,902 -0.30(-1.30%)
Aug 15, 2011 22.35 23.16 22.35 23.16 1,397,618 +1.01(+4.56%)
Aug 12, 2011 22.48 22.71 21.99 22.15 1,261,991 -0.13(-0.58%)
Aug 11, 2011 21.32 22.69 21.12 22.28 1,782,377 +1.09(+5.14%)
Aug 10, 2011 21.21 22.34 21.01 21.19 2,691,956 -0.54(-2.49%)
Aug 09, 2011 20.79 21.76 19.65 21.73 2,706,530 +2.34(+12.07%)
Aug 08, 2011 20.79 21.36 19.38 19.39 2,079,966 -2.25(-10.40%)
Aug 05, 2011 22.59 22.59 21.30 21.64 1,784,267 -0.70(-3.13%)
Aug 04, 2011 23.63 23.67 22.30 22.34 1,697,609 -1.62(-6.76%)
Aug 03, 2011 24.65 25.09 23.67 23.96 1,652,801 -0.67(-2.72%)
Aug 02, 2011 25.56 25.60 24.61 24.63 1,185,638 -1.06(-4.13%)
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.