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, 2009 20.25 20.38 19.55 19.92 2,237,143 -0.23(-1.14%)
Sep 29, 2009 20.44 20.85 20.11 20.15 1,262,606 -0.24(-1.19%)
Sep 28, 2009 20.10 20.67 20.03 20.39 2,073,832 +0.50(+2.53%)
Sep 25, 2009 19.80 20.40 19.56 19.89 1,365,204 -0.07(-0.35%)
Sep 24, 2009 20.93 21.38 19.90 19.96 2,078,834 -1.04(-4.95%)
Sep 23, 2009 21.84 22.23 20.97 21.00 1,645,875 -1.29(-5.79%)
Sep 22, 2009 21.53 22.32 21.35 22.29 1,243,980 +0.98(+4.60%)
Sep 21, 2009 21.52 21.77 21.25 21.31 978,520 -0.67(-3.05%)
Sep 18, 2009 22.17 22.30 21.29 21.98 1,530,084 -0.03(-0.14%)
Sep 17, 2009 21.90 23.00 21.64 22.01 1,974,026 -0.05(-0.24%)
Sep 16, 2009 21.32 22.27 21.32 22.06 2,033,394 +0.80(+3.78%)
Sep 15, 2009 20.96 21.66 20.73 21.26 2,006,146 +0.34(+1.63%)
Sep 14, 2009 19.91 20.95 19.82 20.92 1,286,860 +0.75(+3.72%)
Sep 11, 2009 20.18 20.34 19.80 20.17 1,466,217 +0.00(+0.00%)
Sep 10, 2009 19.40 20.29 19.18 20.17 1,658,837 +0.67(+3.44%)
Sep 09, 2009 19.17 19.67 18.91 19.50 1,462,997 +0.25(+1.30%)
Sep 08, 2009 18.66 19.27 18.64 19.25 1,197,370 +0.74(+4.00%)
Sep 04, 2009 18.38 18.58 17.89 18.51 738,790 +0.22(+1.20%)
Sep 03, 2009 17.91 18.33 17.70 18.29 1,206,895 +0.63(+3.57%)
Sep 02, 2009 18.50 18.68 17.65 17.66 2,069,649 -1.16(-6.16%)
Sep 01, 2009 19.62 19.80 18.75 18.82 2,396,219 -1.04(-5.24%)
Aug 31, 2009 19.95 20.18 19.59 19.86 2,055,544 -0.45(-2.22%)
Aug 28, 2009 20.15 20.33 19.70 20.31 1,452,329 +0.41(+2.06%)
Aug 27, 2009 19.39 19.95 18.71 19.90 1,345,562 +0.54(+2.79%)
Aug 26, 2009 19.17 19.39 18.87 19.36 1,169,086 +0.09(+0.47%)
Aug 25, 2009 18.65 19.55 18.63 19.27 1,684,373 +0.27(+1.42%)
Aug 24, 2009 19.01 19.38 18.80 19.00 1,804,947 +0.03(+0.16%)
Aug 21, 2009 18.63 19.35 18.33 18.97 1,879,870 +0.70(+3.83%)
Aug 20, 2009 17.34 18.37 17.34 18.27 1,558,263 +0.94(+5.42%)
Aug 19, 2009 17.00 17.40 16.83 17.33 2,059,294 +0.01(+0.06%)
Aug 18, 2009 17.36 17.63 17.14 17.32 1,325,355 +0.24(+1.41%)
Aug 17, 2009 17.20 17.75 16.97 17.08 2,993,590 -0.76(-4.26%)
Aug 14, 2009 17.75 17.98 17.33 17.84 2,056,710 -0.41(-2.25%)
Aug 13, 2009 19.06 19.06 17.63 18.25 1,274,628 -0.01(-0.05%)
Aug 12, 2009 18.00 18.86 17.89 18.26 2,301,949 +0.20(+1.11%)
Aug 11, 2009 18.70 18.70 17.71 18.06 1,407,360 -0.73(-3.89%)
Aug 10, 2009 18.64 19.15 18.40 18.79 1,882,053 +0.02(+0.11%)
Aug 07, 2009 17.81 19.43 17.81 18.77 2,784,452 +1.21(+6.89%)
Aug 06, 2009 17.65 18.07 17.19 17.56 2,627,508 +0.17(+0.98%)
Aug 05, 2009 16.61 17.46 16.34 17.39 1,926,469 +0.78(+4.70%)
Aug 04, 2009 15.38 16.98 15.32 16.61 2,751,881 +1.12(+7.23%)
Aug 03, 2009 15.55 15.82 15.23 15.49 1,286,845 +0.06(+0.39%)
Jul 31, 2009 15.41 15.91 15.18 15.43 1,824,442 -0.03(-0.19%)
Jul 30, 2009 15.11 15.76 15.04 15.46 2,244,535 +0.52(+3.48%)
Jul 29, 2009 14.89 15.19 14.83 14.94 1,776,790 -0.26(-1.71%)
Jul 28, 2009 15.40 15.54 15.08 15.20 1,884,906 -0.25(-1.62%)
Jul 27, 2009 15.29 15.64 15.14 15.45 2,066,445 +0.36(+2.39%)
Jul 24, 2009 15.00 15.21 14.66 15.09 240 -0.01(-0.07%)
Jul 23, 2009 14.56 15.33 14.49 15.10 2,574,380 +0.58(+3.99%)
Jul 22, 2009 14.52 14.87 14.42 14.52 2,007,825 -0.15(-1.02%)
Jul 21, 2009 14.98 15.13 14.51 14.67 2,022,756 -0.18(-1.21%)
Jul 20, 2009 14.41 15.04 14.40 14.85 2,913,339 +0.66(+4.65%)
Jul 17, 2009 14.45 14.50 13.96 14.19 3,072,970 -0.75(-5.02%)
Jul 16, 2009 14.62 15.10 14.46 14.94 1,786,478 +0.24(+1.63%)
Jul 15, 2009 14.14 15.00 14.14 14.70 2,619,756 +0.75(+5.38%)
Jul 14, 2009 13.91 14.07 13.53 13.95 1,237,942 +0.13(+0.94%)
Jul 13, 2009 13.36 13.88 13.35 13.82 2,223,893 +0.53(+3.99%)
Jul 10, 2009 13.33 13.50 12.92 13.29 1,145,380 -0.12(-0.89%)
Jul 09, 2009 13.74 13.85 13.33 13.41 1,551,508 -0.11(-0.81%)
Jul 08, 2009 13.66 13.69 13.00 13.52 2,770,182 +0.10(+0.75%)
Jul 07, 2009 14.21 14.21 13.34 13.42 2,381,100 -0.85(-5.96%)
Jul 06, 2009 13.76 14.33 13.56 14.27 2,065,825 +0.46(+3.33%)
Jul 02, 2009 14.58 14.67 13.81 13.81 1,937,422 -1.00(-6.75%)
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.