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, 2011 26.65 26.75 26.25 26.41 726,165 -0.20(-0.75%)
Apr 28, 2011 26.26 26.79 26.20 26.61 432,747 +0.31(+1.18%)
Apr 27, 2011 26.06 26.31 25.91 26.30 845,259 +0.26(+1.00%)
Apr 26, 2011 25.78 26.04 25.61 26.04 606,811 +0.28(+1.09%)
Apr 25, 2011 25.60 25.86 25.56 25.76 670,056 +0.05(+0.19%)
Apr 21, 2011 25.50 25.80 25.25 25.71 648,206 +0.24(+0.94%)
Apr 20, 2011 25.35 25.50 25.11 25.47 867,876 +0.42(+1.68%)
Apr 19, 2011 25.02 25.25 24.96 25.05 863,113 +0.12(+0.48%)
Apr 18, 2011 24.78 24.96 24.63 24.93 732,517 -0.15(-0.60%)
Apr 15, 2011 24.74 25.10 24.65 25.08 509,668 +0.39(+1.58%)
Apr 14, 2011 24.08 24.75 24.01 24.69 757,153 +0.46(+1.90%)
Apr 13, 2011 24.28 24.31 24.00 24.23 479,763 +0.11(+0.46%)
Apr 12, 2011 24.23 24.50 24.12 24.12 718,558 -0.22(-0.90%)
Apr 11, 2011 24.43 24.71 24.32 24.34 710,418 -0.02(-0.08%)
Apr 08, 2011 24.78 24.87 24.35 24.36 864,977 -0.27(-1.10%)
Apr 07, 2011 24.90 24.90 24.56 24.63 544,985 -0.32(-1.28%)
Apr 06, 2011 25.00 25.05 24.82 24.95 540,748 +0.04(+0.16%)
Apr 05, 2011 24.88 25.05 24.83 24.91 397,405 -0.04(-0.16%)
Apr 04, 2011 24.98 25.10 24.85 24.95 612,742 +0.02(+0.08%)
Apr 01, 2011 25.13 25.20 24.78 24.93 1,036,045 -0.13(-0.52%)
Mar 31, 2011 24.42 25.08 24.42 25.06 1,667,023 +0.60(+2.45%)
Mar 30, 2011 24.20 24.57 24.07 24.46 1,117,022 +0.37(+1.54%)
Mar 29, 2011 23.75 24.12 23.55 24.09 1,032,233 +0.24(+1.01%)
Mar 28, 2011 24.07 24.15 23.81 23.85 754,446 -0.13(-0.54%)
Mar 25, 2011 23.89 24.16 23.72 23.98 1,155,420 +0.15(+0.63%)
Mar 24, 2011 23.92 24.06 23.72 23.83 1,351,594 +0.06(+0.25%)
Mar 23, 2011 24.34 24.39 23.76 23.77 1,424,728 -0.59(-2.42%)
Mar 22, 2011 24.78 24.78 24.29 24.36 929,182 -0.42(-1.69%)
Mar 21, 2011 24.88 24.89 24.72 24.78 517,728 +0.22(+0.90%)
Mar 18, 2011 24.55 24.70 24.43 24.56 866,329 +0.24(+0.99%)
Mar 17, 2011 24.76 24.76 24.18 24.32 740,939 -0.06(-0.25%)
Mar 16, 2011 24.82 24.82 24.26 24.38 948,137 -0.42(-1.69%)
Mar 15, 2011 24.77 24.98 24.73 24.80 785,877 -0.04(-0.16%)
Mar 14, 2011 24.81 25.00 24.69 24.84 588,873 -0.18(-0.72%)
Mar 11, 2011 24.70 25.05 24.64 25.02 738,916 +0.24(+0.97%)
Mar 10, 2011 24.92 25.10 24.76 24.78 951,036 -0.41(-1.63%)
Mar 09, 2011 25.00 25.29 24.74 25.19 783,973 +0.12(+0.48%)
Mar 08, 2011 24.56 25.23 24.55 25.07 950,739 +0.52(+2.12%)
Mar 07, 2011 24.66 24.84 24.53 24.55 1,433,949 -0.07(-0.28%)
Mar 04, 2011 24.85 24.89 24.48 24.62 1,095,343 -0.42(-1.68%)
Mar 03, 2011 24.94 25.15 24.82 25.04 1,118,634 +0.38(+1.54%)
Mar 02, 2011 25.00 25.14 24.59 24.66 1,241,110 -0.35(-1.40%)
Mar 01, 2011 25.97 26.00 24.95 25.01 1,256,168 -0.86(-3.32%)
Feb 28, 2011 25.43 26.08 25.08 25.87 2,085,470 +0.15(+0.58%)
Feb 25, 2011 25.30 25.81 25.30 25.72 1,074,447 +0.55(+2.19%)
Feb 24, 2011 25.51 25.55 24.93 25.17 992,640 -0.31(-1.22%)
Feb 23, 2011 25.70 25.83 25.47 25.48 815,652 -0.26(-1.01%)
Feb 22, 2011 25.60 25.96 25.56 25.74 1,016,125 -0.08(-0.31%)
Feb 18, 2011 25.81 26.01 25.68 25.82 769,498 +0.08(+0.31%)
Feb 17, 2011 25.58 25.84 25.55 25.74 663,396 +0.08(+0.31%)
Feb 16, 2011 25.58 25.79 25.50 25.66 680,177 +0.18(+0.71%)
Feb 15, 2011 25.38 25.57 25.35 25.48 780,306 -0.11(-0.43%)
Feb 14, 2011 25.65 25.73 25.35 25.59 547,387 -0.12(-0.47%)
Feb 11, 2011 25.32 25.77 25.15 25.71 952,641 +0.35(+1.38%)
Feb 10, 2011 25.04 25.39 25.03 25.36 960,627 +0.23(+0.92%)
Feb 09, 2011 25.05 25.23 25.00 25.13 611,195 -0.02(-0.08%)
Feb 08, 2011 25.15 25.28 24.96 25.15 1,468,234 +0.12(+0.48%)
Feb 07, 2011 24.71 25.06 24.71 25.03 426,537 +0.37(+1.50%)
Feb 04, 2011 24.92 24.92 24.53 24.66 673,835 -0.21(-0.84%)
Feb 03, 2011 24.75 24.93 24.51 24.87 533,670 +0.06(+0.24%)
Feb 02, 2011 24.58 24.86 24.46 24.81 638,523 +0.15(+0.61%)
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.