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 (%)
Mar 31, 2010 21.97 22.21 21.54 21.56 1,489,924 -0.58(-2.62%)
Mar 30, 2010 22.43 22.54 22.01 22.14 588,536 -0.32(-1.42%)
Mar 29, 2010 22.68 22.68 22.18 22.46 599,822 -0.08(-0.35%)
Mar 26, 2010 22.80 22.93 22.36 22.54 794,546 -0.14(-0.62%)
Mar 25, 2010 22.82 23.12 22.64 22.68 1,225,438 +0.08(+0.35%)
Mar 24, 2010 22.66 22.87 22.50 22.60 1,228,581 -0.23(-1.01%)
Mar 23, 2010 22.65 22.96 22.52 22.83 552,672 +0.11(+0.48%)
Mar 22, 2010 22.68 22.91 22.62 22.72 1,343,196 -0.23(-1.00%)
Mar 19, 2010 22.69 22.96 22.33 22.95 1,605,857 +0.29(+1.28%)
Mar 18, 2010 22.91 22.99 22.62 22.66 785,608 -0.29(-1.26%)
Mar 17, 2010 22.95 23.18 22.79 22.95 790,288 +0.17(+0.75%)
Mar 16, 2010 21.97 22.93 21.87 22.78 1,372,738 +0.96(+4.40%)
Mar 15, 2010 21.69 21.93 21.62 21.82 699,194 -0.10(-0.46%)
Mar 12, 2010 21.77 22.15 21.73 21.92 1,050,875 +0.22(+1.01%)
Mar 11, 2010 21.37 21.73 21.27 21.70 725,925 +0.18(+0.84%)
Mar 10, 2010 21.31 21.60 21.18 21.52 948,028 +0.19(+0.89%)
Mar 09, 2010 20.85 21.58 20.76 21.33 1,720,665 +0.38(+1.81%)
Mar 08, 2010 20.95 21.00 20.75 20.95 1,261,225 +0.05(+0.24%)
Mar 05, 2010 20.54 20.95 20.37 20.90 1,308,646 +0.47(+2.30%)
Mar 04, 2010 20.58 20.58 20.14 20.43 846,468 -0.29(-1.40%)
Mar 03, 2010 20.95 20.95 20.64 20.72 605,321 -0.13(-0.62%)
Mar 02, 2010 20.79 20.91 20.67 20.85 837,949 +0.03(+0.14%)
Mar 01, 2010 20.79 20.88 20.58 20.82 753,848 +0.23(+1.12%)
Feb 26, 2010 20.64 20.91 20.40 20.59 1,211,920 -0.04(-0.19%)
Feb 25, 2010 20.05 20.71 19.98 20.63 1,485,287 +0.29(+1.43%)
Feb 24, 2010 20.20 20.36 20.05 20.34 875,516 +0.27(+1.35%)
Feb 23, 2010 19.98 20.23 19.95 20.07 865,955 -0.05(-0.25%)
Feb 22, 2010 20.21 20.21 19.90 20.12 848,018 +0.04(+0.20%)
Feb 19, 2010 20.01 20.24 19.92 20.08 1,344,697 -0.03(-0.15%)
Feb 18, 2010 19.67 20.21 19.57 20.11 1,017,783 +0.43(+2.18%)
Feb 17, 2010 19.43 19.71 19.32 19.68 936,122 +0.29(+1.50%)
Feb 16, 2010 18.97 19.43 18.84 19.39 954,224 +0.66(+3.52%)
Feb 12, 2010 18.08 18.73 18.73 18.73 897,700 +0.37(+2.02%)
Feb 11, 2010 18.06 18.37 17.96 18.36 605,821 +0.20(+1.10%)
Feb 10, 2010 18.14 18.35 17.71 18.16 907,064 -0.02(-0.11%)
Feb 09, 2010 18.71 18.71 18.03 18.18 1,640,515 -0.77(-4.06%)
Feb 08, 2010 19.02 19.10 18.32 18.95 866,337 -0.06(-0.32%)
Feb 05, 2010 18.45 19.02 18.21 19.01 1,589,914 +0.60(+3.26%)
Feb 04, 2010 18.59 19.00 18.37 18.41 2,060,318 -0.41(-2.18%)
Feb 03, 2010 19.03 19.09 18.69 18.82 980,214 -0.41(-2.13%)
Feb 02, 2010 19.16 19.40 18.82 19.23 2,008,113 +0.05(+0.26%)
Feb 01, 2010 18.99 19.21 18.89 19.18 1,150,039 +0.51(+2.73%)
Jan 29, 2010 19.03 19.10 18.50 18.67 1,442,657 -0.24(-1.27%)
Jan 28, 2010 19.28 19.28 18.76 18.91 1,198,668 -0.26(-1.36%)
Jan 27, 2010 19.23 19.39 18.80 19.17 2,072,278 -0.16(-0.83%)
Jan 26, 2010 19.67 19.83 19.30 19.33 1,289,538 -0.45(-2.28%)
Jan 25, 2010 20.21 20.21 19.40 19.78 1,341,014 -0.12(-0.60%)
Jan 22, 2010 20.40 20.72 19.84 19.90 1,895,966 -0.48(-2.36%)
Jan 21, 2010 20.92 21.10 20.37 20.38 1,714,993 -0.46(-2.21%)
Jan 20, 2010 20.88 21.05 20.71 20.84 1,222,086 -0.34(-1.61%)
Jan 19, 2010 20.61 21.24 20.45 21.18 1,306,688 +0.57(+2.77%)
Jan 15, 2010 21.02 20.61 20.61 20.61 1,316,600 -0.54(-2.55%)
Jan 14, 2010 21.60 21.60 20.87 21.15 1,278,946 -0.58(-2.67%)
Jan 13, 2010 20.91 21.79 20.91 21.73 2,113,604 +0.89(+4.27%)
Jan 12, 2010 20.77 21.20 20.75 20.84 2,675,666 -0.50(-2.34%)
Jan 11, 2010 21.13 21.45 21.13 21.34 1,582,674 +0.30(+1.43%)
Jan 08, 2010 20.43 21.12 20.43 21.04 2,439,912 +0.38(+1.84%)
Jan 07, 2010 20.25 20.72 20.03 20.66 1,466,536 +0.35(+1.72%)
Jan 06, 2010 20.17 20.49 20.16 20.31 1,514,335 +0.09(+0.45%)
Jan 05, 2010 19.76 20.29 19.66 20.22 1,304,352 +0.35(+1.76%)
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.