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 29, 2005 35.82 36.01 35.41 36.01 321,000 +0.25(+0.70%)
Apr 28, 2005 35.77 35.91 35.50 35.76 232,200 -0.06(-0.17%)
Apr 27, 2005 35.38 35.86 34.95 35.82 414,400 +0.52(+1.47%)
Apr 26, 2005 35.23 35.49 35.06 35.30 412,300 -0.03(-0.08%)
Apr 25, 2005 34.73 35.33 34.73 35.33 387,200 +0.61(+1.76%)
Apr 22, 2005 34.20 34.72 33.98 34.72 443,800 +0.58(+1.70%)
Apr 21, 2005 34.28 34.44 34.06 34.14 247,000 +0.06(+0.18%)
Apr 20, 2005 34.33 34.43 34.08 34.08 286,400 -0.35(-1.02%)
Apr 19, 2005 34.03 34.43 34.00 34.43 170,600 +0.30(+0.88%)
Apr 18, 2005 34.23 34.29 33.89 34.13 263,900 -0.01(-0.03%)
Apr 15, 2005 34.14 34.42 34.00 34.14 218,500 +0.05(+0.15%)
Apr 14, 2005 34.54 34.54 34.04 34.09 212,300 -0.39(-1.13%)
Apr 13, 2005 34.33 34.79 34.33 34.48 221,600 -0.10(-0.29%)
Apr 12, 2005 34.31 34.75 34.08 34.58 307,400 +0.33(+0.96%)
Apr 11, 2005 34.14 34.26 34.01 34.25 117,800 +0.16(+0.47%)
Apr 08, 2005 34.64 34.64 34.04 34.09 278,400 -0.56(-1.62%)
Apr 07, 2005 34.35 34.72 34.30 34.65 259,800 +0.27(+0.79%)
Apr 06, 2005 34.30 34.84 34.24 34.38 403,500 +0.24(+0.70%)
Apr 05, 2005 34.13 34.30 33.95 34.14 269,500 -0.09(-0.26%)
Apr 04, 2005 34.34 34.34 33.74 34.23 243,900 -0.12(-0.35%)
Apr 01, 2005 35.50 35.50 34.13 34.35 288,800 -0.16(-0.46%)
Mar 31, 2005 34.71 34.88 34.22 34.51 440,200 -0.10(-0.29%)
Mar 30, 2005 33.73 34.65 33.73 34.61 388,400 +0.88(+2.61%)
Mar 29, 2005 33.43 33.96 33.42 33.73 289,500 +0.24(+0.72%)
Mar 28, 2005 33.75 34.07 33.49 33.49 240,600 -0.30(-0.89%)
Mar 24, 2005 33.74 34.24 33.73 33.79 296,200 +0.08(+0.24%)
Mar 23, 2005 33.76 34.08 33.07 33.71 342,500 -0.29(-0.85%)
Mar 22, 2005 34.83 35.22 33.82 34.00 376,300 -0.77(-2.21%)
Mar 21, 2005 34.98 34.98 34.40 34.77 195,000 -0.21(-0.60%)
Mar 18, 2005 35.28 35.28 34.82 34.98 364,300 -0.30(-0.85%)
Mar 17, 2005 35.32 35.55 35.15 35.28 431,600 +0.14(+0.40%)
Mar 16, 2005 35.84 35.88 35.14 35.14 294,400 -0.44(-1.24%)
Mar 15, 2005 36.25 36.57 35.40 35.58 336,900 +0.03(+0.08%)
Mar 14, 2005 35.35 35.66 35.20 35.55 436,600 +0.29(+0.82%)
Mar 11, 2005 35.83 35.97 35.26 35.26 212,500 -0.57(-1.59%)
Mar 10, 2005 35.71 35.95 35.49 35.83 422,200 +0.17(+0.48%)
Mar 09, 2005 37.23 37.23 35.56 35.66 525,300 -1.57(-4.22%)
Mar 08, 2005 37.64 37.65 37.19 37.23 334,700 -0.66(-1.74%)
Mar 07, 2005 37.55 38.19 37.50 37.89 334,100 -0.11(-0.29%)
Mar 04, 2005 37.44 38.00 37.44 38.00 242,600 +0.79(+2.12%)
Mar 03, 2005 37.11 37.29 36.82 37.21 189,900 -0.25(-0.67%)
Mar 02, 2005 37.70 37.70 37.32 37.46 385,300 -0.24(-0.64%)
Mar 01, 2005 36.83 37.74 36.83 37.70 424,500 +0.87(+2.36%)
Feb 28, 2005 36.52 37.15 36.52 36.83 489,600 +0.08(+0.22%)
Feb 25, 2005 36.19 36.75 36.10 36.75 220,700 +0.54(+1.49%)
Feb 24, 2005 35.73 36.21 35.69 36.21 185,700 +0.41(+1.15%)
Feb 23, 2005 36.30 36.66 35.79 35.80 247,300 -0.28(-0.78%)
Feb 22, 2005 37.27 37.27 36.01 36.08 343,700 -1.19(-3.19%)
Feb 18, 2005 37.68 37.68 37.07 37.27 202,200 -0.41(-1.09%)
Feb 17, 2005 37.67 37.92 37.64 37.68 198,800 -0.03(-0.08%)
Feb 16, 2005 37.31 37.74 36.96 37.71 177,800 +0.45(+1.21%)
Feb 15, 2005 37.00 37.31 36.90 37.26 219,400 +0.36(+0.98%)
Feb 14, 2005 37.25 37.41 36.69 36.90 258,000 -0.40(-1.07%)
Feb 11, 2005 37.17 37.31 36.76 37.30 346,000 +0.26(+0.70%)
Feb 10, 2005 36.78 37.20 36.63 37.04 245,000 +0.25(+0.68%)
Feb 09, 2005 36.77 36.90 36.48 36.79 256,000 +0.14(+0.38%)
Feb 08, 2005 36.55 36.65 36.38 36.65 389,400 +0.27(+0.74%)
Feb 07, 2005 36.53 36.75 36.32 36.38 302,800 -0.38(-1.03%)
Feb 04, 2005 36.37 36.89 36.33 36.76 539,600 +0.62(+1.72%)
Feb 03, 2005 36.06 36.24 35.89 36.14 581,800 +0.10(+0.28%)
Feb 02, 2005 35.68 36.04 35.65 36.04 752,100 +0.36(+1.01%)
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.