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 (%)
Apr 30, 2003 26.95 26.95 26.33 26.33 179,900 -0.67(-2.47%)
Apr 29, 2003 27.17 27.42 26.87 27.00 113,400 -0.21(-0.76%)
Apr 28, 2003 27.05 27.52 27.00 27.21 106,400 +0.09(+0.34%)
Apr 25, 2003 27.50 27.55 27.03 27.11 90,100 -0.25(-0.93%)
Apr 24, 2003 27.33 27.73 27.20 27.37 187,300 -0.50(-1.79%)
Apr 23, 2003 27.93 28.07 27.77 27.87 131,100 -0.03(-0.12%)
Apr 22, 2003 27.53 28.12 27.49 27.90 211,900 +0.37(+1.33%)
Apr 21, 2003 27.23 27.56 27.17 27.53 217,000 +0.39(+1.42%)
Apr 17, 2003 26.97 27.15 26.76 27.15 96,400 +0.33(+1.22%)
Apr 16, 2003 27.30 27.39 26.50 26.82 329,500 -0.31(-1.15%)
Apr 15, 2003 26.90 27.13 26.78 27.13 65,000 +0.31(+1.17%)
Apr 14, 2003 26.80 26.92 26.60 26.82 97,000 +0.15(+0.57%)
Apr 11, 2003 27.05 27.09 26.63 26.67 76,200 -0.23(-0.87%)
Apr 10, 2003 26.80 27.07 26.67 26.90 106,400 +0.15(+0.57%)
Apr 09, 2003 26.85 26.87 26.53 26.75 124,700 +0.01(+0.05%)
Apr 08, 2003 26.97 26.97 26.71 26.73 127,400 -0.13(-0.50%)
Apr 07, 2003 26.67 26.87 26.50 26.87 112,400 +0.46(+1.74%)
Apr 04, 2003 26.50 26.62 26.40 26.41 152,000 -0.51(-1.91%)
Apr 03, 2003 26.80 27.06 26.76 26.92 106,900 +0.02(+0.07%)
Apr 02, 2003 26.73 27.00 26.71 26.90 124,900 +0.23(+0.87%)
Apr 01, 2003 26.02 26.67 26.02 26.67 139,700 +0.59(+2.28%)
Mar 31, 2003 26.37 26.63 26.00 26.07 130,900 -0.30(-1.14%)
Mar 28, 2003 26.37 26.65 26.36 26.37 91,600 +0.01(+0.05%)
Mar 27, 2003 26.52 26.64 26.36 26.36 102,100 -0.24(-0.90%)
Mar 26, 2003 26.29 26.69 26.20 26.60 98,500 +0.30(+1.14%)
Mar 25, 2003 25.83 26.31 25.83 26.30 180,900 +0.30(+1.15%)
Mar 24, 2003 26.77 27.01 25.86 26.00 250,700 -0.93(-3.47%)
Mar 21, 2003 26.93 27.14 26.60 26.93 108,000 +0.15(+0.55%)
Mar 20, 2003 26.30 26.79 26.15 26.79 96,600 +0.41(+1.57%)
Mar 19, 2003 26.20 26.47 26.20 26.37 72,700 +0.05(+0.20%)
Mar 18, 2003 26.65 26.65 26.23 26.32 123,500 -0.11(-0.43%)
Mar 17, 2003 25.90 26.43 25.80 26.43 109,600 +0.57(+2.19%)
Mar 14, 2003 25.80 25.87 25.67 25.87 90,400 +0.00(+0.00%)
Mar 13, 2003 25.73 25.92 25.60 25.87 145,500 +0.13(+0.52%)
Mar 12, 2003 25.53 25.87 25.50 25.73 138,200 +0.10(+0.39%)
Mar 11, 2003 25.33 25.63 25.29 25.63 98,000 +0.31(+1.21%)
Mar 10, 2003 25.33 25.41 25.11 25.33 88,600 -0.01(-0.03%)
Mar 07, 2003 25.34 25.47 25.25 25.33 101,600 -0.01(-0.03%)
Mar 06, 2003 25.41 25.49 25.33 25.34 86,800 -0.11(-0.45%)
Mar 05, 2003 25.30 25.57 25.22 25.45 130,400 -0.41(-1.57%)
Mar 04, 2003 25.80 26.09 25.71 25.86 1,133,100 +0.03(+0.10%)
Mar 03, 2003 25.99 25.99 25.77 25.83 79,800 -0.07(-0.26%)
Feb 28, 2003 25.83 25.98 25.77 25.90 141,100 +0.13(+0.49%)
Feb 27, 2003 25.65 25.78 25.53 25.77 144,800 +0.25(+0.97%)
Feb 26, 2003 25.50 25.57 25.33 25.53 164,700 +0.07(+0.26%)
Feb 25, 2003 25.27 25.51 25.10 25.46 157,100 +0.26(+1.03%)
Feb 24, 2003 25.63 25.63 25.05 25.20 125,000 -0.10(-0.40%)
Feb 21, 2003 24.93 25.30 24.81 25.30 90,400 +0.42(+1.69%)
Feb 20, 2003 24.85 24.99 24.69 24.88 99,400 -0.01(-0.03%)
Feb 19, 2003 24.80 24.89 24.62 24.89 89,300 +0.21(+0.86%)
Feb 18, 2003 24.30 24.87 24.30 24.67 118,200 +0.31(+1.26%)
Feb 14, 2003 24.53 24.65 24.37 24.37 67,900 -0.23(-0.95%)
Feb 13, 2003 24.44 24.60 24.29 24.60 80,700 +0.09(+0.38%)
Feb 12, 2003 24.53 24.77 24.47 24.51 110,200 -0.16(-0.65%)
Feb 11, 2003 25.07 25.07 24.61 24.67 104,800 -0.23(-0.94%)
Feb 10, 2003 24.43 24.90 24.43 24.90 120,700 +0.37(+1.49%)
Feb 07, 2003 24.79 24.81 24.53 24.53 85,100 -0.25(-1.02%)
Feb 06, 2003 24.53 24.79 24.53 24.79 92,000 +0.26(+1.06%)
Feb 05, 2003 24.42 24.55 24.36 24.53 106,100 +0.06(+0.25%)
Feb 04, 2003 24.25 24.47 24.24 24.47 131,500 +0.17(+0.69%)
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.