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 (%)
Feb 27, 2004 32.95 33.15 32.89 33.03 242,900 +0.08(+0.24%)
Feb 26, 2004 32.96 33.09 32.83 32.95 650,300 -0.69(-2.04%)
Feb 25, 2004 33.33 34.59 33.33 33.64 425,700 +0.34(+1.02%)
Feb 24, 2004 33.15 33.33 33.04 33.30 178,500 +0.27(+0.81%)
Feb 23, 2004 32.67 33.17 32.65 33.03 223,100 +0.40(+1.23%)
Feb 20, 2004 32.47 32.63 32.32 32.63 115,300 +0.23(+0.72%)
Feb 19, 2004 32.33 32.51 32.23 32.40 158,300 -0.07(-0.21%)
Feb 18, 2004 32.47 32.61 32.31 32.47 115,600 +0.07(+0.21%)
Feb 17, 2004 32.47 32.71 32.35 32.40 162,400 -0.07(-0.21%)
Feb 13, 2004 32.55 32.57 32.18 32.47 100,400 +0.08(+0.25%)
Feb 12, 2004 32.55 32.70 32.11 32.39 99,600 -0.29(-0.90%)
Feb 11, 2004 32.67 32.83 32.53 32.68 101,200 -0.01(-0.02%)
Feb 10, 2004 32.37 32.77 32.35 32.69 143,000 +0.19(+0.57%)
Feb 09, 2004 32.07 32.50 31.79 32.50 141,500 +0.50(+1.56%)
Feb 06, 2004 31.33 32.03 31.25 32.00 194,200 +0.67(+2.13%)
Feb 05, 2004 31.30 31.43 31.15 31.33 100,100 +0.17(+0.53%)
Feb 04, 2004 31.73 31.80 31.17 31.17 160,300 -0.50(-1.58%)
Feb 03, 2004 32.00 32.13 31.67 31.67 123,700 -0.33(-1.04%)
Feb 02, 2004 31.68 32.00 31.68 32.00 179,500 +0.33(+1.05%)
Jan 30, 2004 31.75 31.89 31.59 31.67 186,900 -0.09(-0.27%)
Jan 29, 2004 31.80 31.87 31.55 31.75 69,100 -0.05(-0.15%)
Jan 28, 2004 31.77 31.99 31.60 31.80 88,800 -0.03(-0.10%)
Jan 27, 2004 31.05 31.95 31.05 31.83 191,300 +0.79(+2.53%)
Jan 26, 2004 31.07 31.14 30.97 31.05 143,400 -0.02(-0.06%)
Jan 23, 2004 30.85 31.15 30.71 31.07 162,900 +0.37(+1.19%)
Jan 22, 2004 31.13 31.18 30.70 30.70 126,500 -0.37(-1.18%)
Jan 21, 2004 30.83 31.07 30.64 31.07 71,800 +0.17(+0.54%)
Jan 20, 2004 30.80 30.90 30.59 30.90 165,300 +0.15(+0.50%)
Jan 16, 2004 31.13 31.13 30.69 30.75 127,800 -0.23(-0.73%)
Jan 15, 2004 30.95 31.09 30.83 30.97 80,400 +0.05(+0.17%)
Jan 14, 2004 30.80 31.13 30.73 30.92 148,800 +0.19(+0.61%)
Jan 13, 2004 30.97 30.98 30.59 30.73 128,100 +0.10(+0.33%)
Jan 12, 2004 30.75 30.75 30.30 30.63 89,200 -0.03(-0.11%)
Jan 09, 2004 30.30 30.67 30.17 30.67 115,800 +0.29(+0.94%)
Jan 08, 2004 30.10 30.38 30.10 30.38 109,800 +0.15(+0.49%)
Jan 07, 2004 30.37 30.40 30.21 30.23 265,000 -0.04(-0.13%)
Jan 06, 2004 30.07 30.33 30.07 30.27 217,500 +0.27(+0.91%)
Jan 05, 2004 30.50 30.75 29.79 30.00 389,600 +0.35(+1.19%)
Jan 02, 2004 29.67 30.01 29.39 29.65 124,300 +0.08(+0.27%)
Dec 31, 2003 29.92 30.17 29.57 29.57 149,900 -0.43(-1.42%)
Dec 30, 2003 29.93 30.05 29.93 29.99 134,100 +0.06(+0.20%)
Dec 29, 2003 30.23 30.31 29.83 29.93 202,100 -0.39(-1.30%)
Dec 26, 2003 30.28 30.45 30.21 30.33 40,000 -0.07(-0.24%)
Dec 24, 2003 30.27 30.49 30.25 30.40 36,900 +0.21(+0.68%)
Dec 23, 2003 30.23 30.47 30.19 30.19 70,000 -0.07(-0.24%)
Dec 22, 2003 30.10 30.27 30.01 30.27 73,200 +0.03(+0.11%)
Dec 19, 2003 30.32 30.32 29.99 30.23 97,700 -0.07(-0.22%)
Dec 18, 2003 30.35 30.35 30.18 30.30 59,800 -0.07(-0.22%)
Dec 17, 2003 30.29 30.37 30.07 30.37 67,100 +0.07(+0.22%)
Dec 16, 2003 30.08 30.30 29.87 30.30 67,300 +0.24(+0.80%)
Dec 15, 2003 30.43 30.43 30.03 30.06 81,500 -0.03(-0.09%)
Dec 12, 2003 30.29 30.32 30.03 30.09 199,200 -0.11(-0.38%)
Dec 11, 2003 30.17 30.31 30.13 30.20 74,000 -0.09(-0.31%)
Dec 10, 2003 30.23 30.29 30.13 30.29 61,100 +0.06(+0.20%)
Dec 09, 2003 30.39 30.39 30.13 30.23 112,000 -0.14(-0.46%)
Dec 08, 2003 29.93 30.43 29.92 30.37 74,200 +0.37(+1.24%)
Dec 05, 2003 30.11 30.24 30.04 30.00 50,000 -0.10(-0.33%)
Dec 04, 2003 30.34 30.35 30.10 30.10 60,300 -0.30(-0.99%)
Dec 03, 2003 30.31 30.46 30.31 30.40 67,800 +0.04(+0.13%)
Dec 02, 2003 30.37 30.45 30.33 30.36 102,900 -0.22(-0.72%)
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.