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 (%)
Dec 31, 2004 40.64 40.97 40.10 40.10 378,000 -0.49(-1.21%)
Dec 30, 2004 40.62 40.72 40.35 40.59 144,700 -0.03(-0.07%)
Dec 29, 2004 40.04 40.68 39.94 40.62 156,400 +0.21(+0.52%)
Dec 28, 2004 40.20 40.67 40.20 40.41 146,500 +0.06(+0.15%)
Dec 27, 2004 40.40 40.50 39.91 40.35 141,200 +0.15(+0.37%)
Dec 23, 2004 41.01 41.01 40.20 40.20 168,100 -0.65(-1.59%)
Dec 22, 2004 40.80 41.08 40.73 40.85 177,800 -0.05(-0.12%)
Dec 21, 2004 40.45 40.98 40.42 40.90 322,200 +0.30(+0.74%)
Dec 20, 2004 40.45 40.60 39.82 40.60 377,400 +0.15(+0.37%)
Dec 17, 2004 39.37 40.54 39.22 40.45 746,100 +1.09(+2.77%)
Dec 16, 2004 40.00 40.10 39.36 39.36 292,400 -0.19(-0.48%)
Dec 15, 2004 39.89 39.99 39.22 39.55 404,200 -0.09(-0.23%)
Dec 14, 2004 39.90 39.90 39.36 39.64 398,000 -0.41(-1.02%)
Dec 13, 2004 39.56 40.05 39.50 40.05 232,200 +0.30(+0.75%)
Dec 10, 2004 39.50 39.86 39.21 39.75 202,900 +0.20(+0.51%)
Dec 09, 2004 39.02 39.55 38.90 39.55 521,300 +0.41(+1.05%)
Dec 08, 2004 39.20 39.59 39.06 39.14 387,800 +0.08(+0.20%)
Dec 07, 2004 39.66 39.67 39.06 39.06 297,500 -0.60(-1.51%)
Dec 06, 2004 39.60 40.03 39.46 39.66 365,300 -0.04(-0.10%)
Dec 03, 2004 39.45 39.75 39.36 39.70 433,300 +0.61(+1.56%)
Dec 02, 2004 39.59 39.60 39.06 39.09 604,700 -0.34(-0.86%)
Dec 01, 2004 39.87 39.87 39.03 39.43 1,614,100 -1.32(-3.24%)
Nov 30, 2004 38.19 41.00 37.75 40.75 8,030,400 +2.56(+6.70%)
Nov 29, 2004 38.44 38.62 38.18 38.19 180,600 -0.45(-1.16%)
Nov 26, 2004 39.18 39.20 38.64 38.64 96,400 -0.42(-1.08%)
Nov 24, 2004 38.40 39.06 38.10 39.06 219,900 +0.91(+2.39%)
Nov 23, 2004 37.69 38.24 37.40 38.15 577,300 +0.71(+1.90%)
Nov 22, 2004 37.10 37.45 36.90 37.44 280,800 +0.29(+0.78%)
Nov 19, 2004 37.80 37.80 37.05 37.15 218,600 -0.45(-1.20%)
Nov 18, 2004 37.67 38.15 37.20 37.60 314,200 +0.08(+0.21%)
Nov 17, 2004 38.50 38.82 37.36 37.52 301,400 -0.93(-2.42%)
Nov 16, 2004 39.23 39.31 38.41 38.45 381,800 -0.63(-1.61%)
Nov 15, 2004 38.85 39.54 38.63 39.08 474,000 +0.05(+0.13%)
Nov 12, 2004 37.99 39.14 37.85 39.03 648,100 +1.03(+2.71%)
Nov 11, 2004 38.05 38.05 37.39 38.00 837,600 +1.12(+3.04%)
Nov 10, 2004 37.00 37.10 36.80 36.88 271,800 -0.01(-0.03%)
Nov 09, 2004 37.29 37.30 36.74 36.89 251,900 -0.40(-1.07%)
Nov 08, 2004 37.00 37.29 36.69 37.29 283,700 +0.12(+0.32%)
Nov 05, 2004 38.20 38.63 37.08 37.17 634,100 -1.23(-3.20%)
Nov 04, 2004 37.50 38.48 37.29 38.40 218,500 +1.02(+2.73%)
Nov 03, 2004 37.60 37.60 37.19 37.38 312,700 +0.51(+1.38%)
Nov 02, 2004 37.08 37.08 36.73 36.87 498,400 -0.21(-0.57%)
Nov 01, 2004 36.34 37.08 36.24 37.08 185,100 +0.92(+2.54%)
Oct 29, 2004 36.40 36.64 36.01 36.16 299,800 -0.31(-0.85%)
Oct 28, 2004 36.00 36.47 35.70 36.47 420,700 +0.62(+1.73%)
Oct 27, 2004 35.56 35.85 35.09 35.85 267,000 +0.30(+0.84%)
Oct 26, 2004 34.06 35.55 33.96 35.55 211,100 +1.35(+3.95%)
Oct 25, 2004 34.45 34.51 33.91 34.20 169,200 +0.24(+0.71%)
Oct 22, 2004 34.64 34.76 33.95 33.96 176,600 -0.64(-1.85%)
Oct 21, 2004 34.16 34.60 34.07 34.60 136,200 +0.54(+1.59%)
Oct 20, 2004 34.34 34.35 33.74 34.06 133,100 -0.14(-0.41%)
Oct 19, 2004 34.55 35.00 34.19 34.20 146,500 -0.32(-0.93%)
Oct 18, 2004 34.61 34.81 34.37 34.52 262,500 -0.19(-0.55%)
Oct 15, 2004 34.41 34.71 34.15 34.71 235,700 +0.46(+1.34%)
Oct 14, 2004 33.30 34.25 33.30 34.25 283,800 +0.85(+2.54%)
Oct 13, 2004 33.50 33.55 33.29 33.40 262,500 -0.05(-0.15%)
Oct 12, 2004 33.28 33.47 32.98 33.45 252,100 +0.17(+0.51%)
Oct 11, 2004 33.49 33.51 33.09 33.28 225,700 -0.03(-0.09%)
Oct 08, 2004 33.09 33.54 32.93 33.31 297,500 +0.04(+0.12%)
Oct 07, 2004 34.19 34.19 33.27 33.27 264,300 -0.82(-2.41%)
Oct 06, 2004 34.26 34.26 33.85 34.09 211,800 +0.03(+0.09%)
Oct 05, 2004 34.01 34.30 33.67 34.06 171,800 -0.05(-0.15%)
Oct 04, 2004 33.97 34.21 33.87 34.11 200,400 +0.27(+0.80%)
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.