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, 2015 32.80 32.97 32.47 32.69 1,120,747 +0.09(+0.28%)
Jun 29, 2015 33.04 33.31 32.58 32.60 929,754 -0.45(-1.36%)
Jun 26, 2015 32.87 33.24 32.79 33.05 539,646 +0.17(+0.52%)
Jun 25, 2015 33.10 33.15 32.88 32.88 440,538 -0.18(-0.54%)
Jun 24, 2015 33.30 33.51 33.01 33.06 461,769 -0.24(-0.72%)
Jun 23, 2015 33.60 33.60 33.22 33.30 404,770 -0.30(-0.89%)
Jun 22, 2015 33.90 34.15 33.59 33.60 939,920 -0.25(-0.74%)
Jun 19, 2015 33.93 34.16 33.74 33.85 978,895 -0.18(-0.53%)
Jun 18, 2015 33.55 34.16 33.49 34.03 558,286 +0.55(+1.64%)
Jun 17, 2015 33.24 33.58 32.99 33.48 516,050 +0.23(+0.69%)
Jun 16, 2015 32.78 33.27 32.70 33.25 759,664 +0.45(+1.37%)
Jun 15, 2015 32.74 32.92 32.56 32.80 607,233 -0.05(-0.15%)
Jun 12, 2015 32.95 33.05 32.80 32.85 280,739 -0.20(-0.61%)
Jun 11, 2015 32.84 33.14 32.75 33.05 1,218,091 +0.40(+1.23%)
Jun 10, 2015 32.32 32.81 32.23 32.65 2,109,084 +0.35(+1.08%)
Jun 09, 2015 32.75 32.88 32.27 32.30 945,832 -0.42(-1.28%)
Jun 08, 2015 32.92 32.92 32.71 32.72 1,024,914 -0.16(-0.49%)
Jun 05, 2015 32.80 33.20 32.50 32.88 786,285 -0.28(-0.84%)
Jun 04, 2015 33.39 33.50 33.10 33.16 1,037,412 -0.56(-1.66%)
Jun 03, 2015 34.33 34.34 33.68 33.72 998,259 -0.64(-1.86%)
Jun 02, 2015 34.42 34.42 33.95 34.36 1,250,082 -0.15(-0.43%)
Jun 01, 2015 33.86 34.80 33.72 34.51 3,357,433 +0.78(+2.31%)
May 29, 2015 34.12 34.26 33.64 33.73 1,013,654 -0.43(-1.26%)
May 28, 2015 34.22 34.40 33.92 34.16 368,003 -0.13(-0.38%)
May 27, 2015 33.74 34.34 33.73 34.29 428,154 +0.50(+1.48%)
May 26, 2015 34.16 34.19 33.70 33.79 454,712 -0.37(-1.08%)
May 22, 2015 34.15 34.16 34.16 34.16 332,600 -0.07(-0.20%)
May 21, 2015 34.46 34.54 33.99 34.23 355,328 -0.25(-0.73%)
May 20, 2015 34.51 34.72 34.31 34.48 712,183 +0.05(+0.15%)
May 19, 2015 34.18 34.67 34.11 34.43 884,434 +0.12(+0.35%)
May 18, 2015 34.09 34.40 33.94 34.31 842,985 -0.03(-0.09%)
May 15, 2015 34.36 34.59 34.36 34.34 768,837 +0.06(+0.18%)
May 14, 2015 33.48 34.50 33.37 34.28 732,860 +0.86(+2.57%)
May 13, 2015 33.75 34.17 33.26 33.42 938,686 -0.25(-0.74%)
May 12, 2015 33.25 33.80 32.84 33.67 613,212 +0.22(+0.66%)
May 11, 2015 33.85 34.11 33.23 33.45 667,117 -0.52(-1.53%)
May 08, 2015 33.88 34.38 33.75 33.97 737,686 +0.57(+1.71%)
May 07, 2015 32.82 33.45 32.71 33.40 697,692 +0.59(+1.80%)
May 06, 2015 32.85 32.94 32.57 32.81 527,478 +0.00(+0.00%)
May 05, 2015 33.40 33.56 32.71 32.81 721,276 -0.77(-2.29%)
May 04, 2015 33.49 33.64 33.34 33.58 1,096,036 +0.21(+0.63%)
May 01, 2015 32.86 33.38 32.70 33.37 1,189,501 +0.61(+1.86%)
Apr 30, 2015 33.17 33.44 32.41 32.76 812,261 -0.52(-1.56%)
Apr 29, 2015 34.12 34.45 33.09 33.28 625,713 -0.82(-2.40%)
Apr 28, 2015 33.96 34.18 33.61 34.10 372,154 +0.05(+0.15%)
Apr 27, 2015 34.41 34.60 33.95 34.05 466,820 -0.31(-0.90%)
Apr 24, 2015 34.37 34.61 33.95 34.36 441,945 +0.05(+0.15%)
Apr 23, 2015 34.37 34.46 34.11 34.31 399,609 -0.12(-0.35%)
Apr 22, 2015 34.12 34.43 33.99 34.43 657,667 +0.31(+0.91%)
Apr 21, 2015 34.10 34.45 33.99 34.12 331,293 +0.05(+0.15%)
Apr 20, 2015 34.16 34.29 33.99 34.07 319,814 +0.00(+0.00%)
Apr 17, 2015 34.17 34.37 33.82 34.07 529,059 -0.24(-0.70%)
Apr 16, 2015 34.23 34.53 34.04 34.31 431,409 -0.06(-0.17%)
Apr 15, 2015 34.84 34.84 34.34 34.37 399,543 -0.46(-1.32%)
Apr 14, 2015 34.66 35.08 34.66 34.83 269,505 +0.09(+0.26%)
Apr 13, 2015 34.77 34.95 34.74 34.74 315,692 -0.12(-0.34%)
Apr 10, 2015 35.12 35.37 34.76 34.86 401,984 -0.01(-0.03%)
Apr 09, 2015 35.69 35.69 34.81 34.87 665,734 -0.82(-2.30%)
Apr 08, 2015 35.54 35.78 35.31 35.69 526,824 +0.26(+0.73%)
Apr 07, 2015 36.12 36.12 35.38 35.43 972,101 -0.77(-2.13%)
Apr 06, 2015 36.03 36.46 36.03 36.20 845,562 +0.17(+0.47%)
Apr 02, 2015 35.88 36.03 36.03 36.03 799,600 +0.15(+0.42%)
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.