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 (%)
Jun 30, 2006 37.70 38.41 37.61 38.28 378,400 +0.48(+1.27%)
Jun 29, 2006 37.69 38.06 37.64 37.80 630,800 +0.15(+0.40%)
Jun 28, 2006 37.40 37.94 37.26 37.65 203,500 +0.32(+0.86%)
Jun 27, 2006 37.24 37.52 37.15 37.33 309,100 +0.08(+0.21%)
Jun 26, 2006 37.07 37.56 37.06 37.25 316,100 +0.13(+0.35%)
Jun 23, 2006 37.24 37.43 37.09 37.12 276,900 -0.27(-0.72%)
Jun 22, 2006 37.60 37.66 37.26 37.39 291,800 -0.36(-0.95%)
Jun 21, 2006 37.34 37.78 37.29 37.75 251,400 +0.43(+1.15%)
Jun 20, 2006 36.93 37.48 36.77 37.32 381,200 +0.22(+0.59%)
Jun 19, 2006 37.70 37.82 37.05 37.10 283,500 -0.60(-1.59%)
Jun 16, 2006 38.19 38.20 37.51 37.70 289,700 -0.34(-0.89%)
Jun 15, 2006 37.59 38.05 37.56 38.04 202,100 +0.52(+1.39%)
Jun 14, 2006 37.79 37.89 37.34 37.52 331,300 -0.17(-0.45%)
Jun 13, 2006 37.90 38.20 37.48 37.69 495,400 -0.33(-0.87%)
Jun 12, 2006 38.60 38.60 37.86 38.02 323,900 -0.46(-1.20%)
Jun 09, 2006 38.38 38.63 38.16 38.48 366,300 +0.18(+0.47%)
Jun 08, 2006 38.44 38.60 37.74 38.30 402,800 -0.24(-0.62%)
Jun 07, 2006 38.32 38.97 38.02 38.54 286,100 +0.15(+0.39%)
Jun 06, 2006 39.04 39.16 38.09 38.39 403,700 -1.13(-2.86%)
Jun 05, 2006 39.60 40.25 39.48 39.52 267,600 -0.08(-0.20%)
Jun 02, 2006 39.50 39.74 39.03 39.60 500,000 +0.95(+2.46%)
Jun 01, 2006 38.00 38.65 37.96 38.65 434,200 +0.79(+2.09%)
May 31, 2006 38.10 38.31 37.44 37.86 788,500 -0.11(-0.29%)
May 30, 2006 38.55 38.61 37.97 37.97 547,900 -0.83(-2.14%)
May 26, 2006 38.61 38.90 38.58 38.80 150,600 +0.24(+0.62%)
May 25, 2006 38.21 38.80 38.15 38.56 340,900 +0.54(+1.42%)
May 24, 2006 37.96 38.32 37.43 38.02 520,700 -0.02(-0.05%)
May 23, 2006 38.42 38.70 37.96 38.04 375,900 -0.13(-0.34%)
May 22, 2006 37.95 38.25 37.79 38.17 470,000 +0.12(+0.32%)
May 19, 2006 37.80 38.75 37.31 38.05 529,700 +0.38(+1.01%)
May 18, 2006 38.13 38.54 37.65 37.67 221,600 -0.33(-0.87%)
May 17, 2006 38.38 38.67 37.97 38.00 261,800 -0.74(-1.91%)
May 16, 2006 38.71 39.02 38.63 38.74 224,600 -0.05(-0.13%)
May 15, 2006 38.33 38.98 37.93 38.79 706,100 +0.36(+0.94%)
May 12, 2006 39.15 39.15 38.15 38.43 274,500 -0.81(-2.06%)
May 11, 2006 40.35 40.54 38.94 39.24 295,200 -1.10(-2.73%)
May 10, 2006 40.40 40.77 40.31 40.34 196,100 -0.15(-0.37%)
May 09, 2006 40.25 41.15 40.18 40.49 374,800 +0.19(+0.47%)
May 08, 2006 39.84 40.42 39.78 40.30 227,900 +0.35(+0.88%)
May 05, 2006 39.48 40.00 39.48 39.95 212,800 +0.68(+1.73%)
May 04, 2006 38.12 39.46 38.11 39.27 347,300 +1.15(+3.02%)
May 03, 2006 38.64 39.00 38.01 38.12 813,500 -0.48(-1.24%)
May 02, 2006 38.71 38.90 38.25 38.60 255,100 -0.08(-0.21%)
May 01, 2006 38.54 39.79 38.54 38.68 281,100 -0.73(-1.85%)
Apr 28, 2006 39.33 39.77 39.28 39.41 281,500 -0.11(-0.28%)
Apr 27, 2006 39.00 39.73 38.72 39.52 406,800 +0.36(+0.92%)
Apr 26, 2006 39.37 39.46 39.05 39.16 282,200 -0.18(-0.46%)
Apr 25, 2006 39.60 39.65 39.13 39.34 247,600 -0.28(-0.71%)
Apr 24, 2006 39.93 39.93 39.42 39.62 132,300 -0.43(-1.07%)
Apr 21, 2006 40.15 40.31 39.78 40.05 168,900 +0.04(+0.10%)
Apr 20, 2006 39.90 40.06 39.25 40.01 165,200 +0.04(+0.10%)
Apr 19, 2006 39.50 40.17 39.36 39.97 331,800 +0.32(+0.81%)
Apr 18, 2006 38.77 39.90 38.68 39.65 296,400 +0.96(+2.48%)
Apr 17, 2006 38.50 38.73 38.45 38.69 238,600 +0.15(+0.39%)
Apr 13, 2006 39.13 39.10 38.51 38.54 245,200 -0.59(-1.51%)
Apr 12, 2006 38.99 39.45 38.96 39.13 410,700 +0.12(+0.31%)
Apr 11, 2006 39.15 39.40 39.00 39.01 237,100 -0.19(-0.48%)
Apr 10, 2006 39.60 39.70 39.20 39.20 279,600 -0.54(-1.36%)
Apr 07, 2006 40.29 40.39 39.67 39.74 231,900 -0.55(-1.37%)
Apr 06, 2006 40.10 40.36 40.05 40.29 234,100 +0.03(+0.07%)
Apr 05, 2006 40.38 40.47 40.13 40.26 188,800 +0.03(+0.07%)
Apr 04, 2006 40.38 40.53 40.01 40.23 326,200 -0.33(-0.81%)
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.