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 (%)
Sep 30, 2003 30.07 30.07 29.85 30.00 166,800 +0.00(+0.00%)
Sep 29, 2003 29.80 29.99 29.73 30.00 65,600 +0.11(+0.36%)
Sep 26, 2003 29.92 30.03 29.83 29.89 56,500 -0.07(-0.22%)
Sep 25, 2003 30.06 30.09 29.87 29.96 86,800 -0.11(-0.35%)
Sep 24, 2003 29.93 30.02 29.86 30.07 95,300 +0.07(+0.22%)
Sep 23, 2003 29.50 30.09 29.50 30.00 204,200 +0.10(+0.33%)
Sep 22, 2003 29.57 29.90 29.36 29.90 61,700 +0.33(+1.13%)
Sep 19, 2003 29.51 29.61 29.43 29.57 89,100 +0.17(+0.57%)
Sep 18, 2003 29.15 29.63 29.15 29.40 95,600 +0.15(+0.52%)
Sep 17, 2003 29.43 29.48 29.13 29.25 117,400 -0.30(-1.02%)
Sep 16, 2003 29.59 29.74 29.49 29.55 55,600 +0.03(+0.09%)
Sep 15, 2003 29.63 29.63 29.33 29.52 68,800 -0.03(-0.09%)
Sep 12, 2003 29.27 29.67 29.23 29.55 120,400 +0.21(+0.73%)
Sep 11, 2003 29.26 29.53 29.26 29.33 112,500 +0.14(+0.48%)
Sep 10, 2003 29.67 30.00 29.15 29.19 278,600 -0.67(-2.25%)
Sep 09, 2003 30.40 30.40 29.87 29.87 115,600 -0.44(-1.45%)
Sep 08, 2003 30.15 30.33 30.11 30.31 88,600 +0.05(+0.18%)
Sep 05, 2003 30.49 30.50 30.13 30.25 94,200 -0.25(-0.81%)
Sep 04, 2003 30.66 30.67 30.33 30.50 121,600 -0.20(-0.65%)
Sep 03, 2003 30.40 30.70 30.15 30.70 97,500 +0.30(+0.99%)
Sep 02, 2003 29.89 30.40 29.77 30.40 150,100 +0.56(+1.88%)
Aug 29, 2003 29.85 29.95 29.74 29.84 117,400 +0.13(+0.43%)
Aug 28, 2003 29.70 29.80 29.50 29.71 86,800 -0.41(-1.35%)
Aug 27, 2003 30.04 30.57 30.04 30.12 158,800 -0.05(-0.18%)
Aug 26, 2003 29.75 30.23 29.64 30.17 90,100 +0.35(+1.18%)
Aug 25, 2003 29.95 29.95 29.55 29.82 137,400 -0.08(-0.27%)
Aug 22, 2003 30.19 30.21 29.89 29.90 95,300 -0.27(-0.88%)
Aug 21, 2003 30.17 30.29 30.01 30.17 122,600 +0.18(+0.60%)
Aug 20, 2003 29.80 30.00 29.61 29.99 81,000 +0.25(+0.85%)
Aug 19, 2003 29.52 29.74 29.40 29.73 128,800 +0.22(+0.75%)
Aug 18, 2003 29.14 29.55 29.14 29.51 88,100 +0.31(+1.07%)
Aug 15, 2003 29.27 29.43 29.17 29.20 52,300 -0.11(-0.36%)
Aug 14, 2003 29.10 29.45 29.10 29.31 101,500 +0.27(+0.92%)
Aug 13, 2003 28.90 29.36 28.90 29.04 175,100 +0.14(+0.48%)
Aug 12, 2003 28.70 29.01 28.69 28.90 106,700 +0.17(+0.60%)
Aug 11, 2003 28.50 28.87 28.47 28.73 101,400 +0.13(+0.44%)
Aug 08, 2003 28.83 28.83 28.59 28.60 52,000 -0.13(-0.46%)
Aug 07, 2003 28.53 28.92 28.53 28.73 61,600 +0.20(+0.70%)
Aug 06, 2003 28.60 28.64 28.33 28.53 65,200 -0.13(-0.47%)
Aug 05, 2003 28.47 28.67 28.47 28.67 51,900 +0.26(+0.92%)
Aug 04, 2003 28.77 28.83 28.34 28.41 100,400 -0.29(-1.00%)
Aug 01, 2003 28.91 28.93 28.67 28.69 75,600 -0.21(-0.72%)
Jul 31, 2003 29.27 29.27 28.90 28.90 62,400 -0.37(-1.25%)
Jul 30, 2003 28.60 29.27 28.60 29.27 55,000 +0.70(+2.45%)
Jul 29, 2003 28.17 28.57 28.17 28.57 82,900 +0.45(+1.61%)
Jul 28, 2003 28.29 28.40 28.10 28.11 87,700 -0.25(-0.87%)
Jul 25, 2003 28.34 28.51 28.25 28.36 50,800 +0.12(+0.42%)
Jul 24, 2003 28.23 28.40 28.09 28.24 90,400 +0.01(+0.05%)
Jul 23, 2003 28.49 28.49 28.19 28.23 62,500 -0.25(-0.87%)
Jul 22, 2003 28.45 28.56 28.32 28.47 53,700 +0.09(+0.31%)
Jul 21, 2003 28.47 28.63 28.35 28.39 32,100 -0.15(-0.51%)
Jul 18, 2003 28.73 28.90 28.53 28.53 58,500 -0.13(-0.47%)
Jul 17, 2003 28.80 28.80 28.49 28.67 66,000 -0.20(-0.69%)
Jul 16, 2003 28.77 28.90 28.60 28.87 73,300 +0.19(+0.67%)
Jul 15, 2003 28.73 28.83 28.63 28.67 73,700 -0.13(-0.44%)
Jul 14, 2003 28.37 28.85 28.37 28.80 80,600 +0.29(+1.03%)
Jul 11, 2003 28.43 28.50 28.36 28.51 85,100 +0.15(+0.54%)
Jul 10, 2003 28.86 28.86 28.27 28.35 118,700 -0.45(-1.57%)
Jul 09, 2003 29.21 29.21 28.60 28.81 193,800 -0.39(-1.32%)
Jul 08, 2003 29.25 29.30 29.00 29.19 79,500 -0.06(-0.21%)
Jul 07, 2003 28.93 29.25 28.79 29.25 161,100 +0.52(+1.81%)
Jul 03, 2003 28.48 28.73 28.23 28.73 56,900 +0.30(+1.06%)
Jul 02, 2003 27.93 28.43 27.93 28.43 85,100 +0.47(+1.67%)
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.