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 (%)
Oct 29, 2010 24.14 24.33 24.07 24.13 825,486 -0.17(-0.70%)
Oct 28, 2010 24.27 24.37 23.99 24.30 904,709 +0.20(+0.83%)
Oct 27, 2010 24.06 24.31 23.94 24.10 1,531,535 -0.23(-0.95%)
Oct 25, 2010 24.43 24.43 24.19 24.33 1,240,078 +0.11(+0.45%)
Oct 22, 2010 23.80 24.33 23.80 24.22 2,793,612 +0.44(+1.85%)
Oct 21, 2010 23.94 24.14 23.64 23.78 960,746 -0.07(-0.29%)
Oct 20, 2010 23.38 24.15 23.38 23.85 1,129,568 +0.53(+2.27%)
Oct 19, 2010 23.31 23.80 23.08 23.32 2,157,536 -0.21(-0.89%)
Oct 18, 2010 23.01 23.53 22.90 23.53 845,918 +0.53(+2.30%)
Oct 15, 2010 23.13 23.26 22.84 23.00 625,317 +0.07(+0.31%)
Oct 14, 2010 23.12 23.21 22.83 22.93 712,289 -0.26(-1.12%)
Oct 13, 2010 23.12 23.30 22.85 23.19 696,547 +0.21(+0.91%)
Oct 12, 2010 22.68 23.07 22.50 22.98 617,581 +0.26(+1.14%)
Oct 11, 2010 22.79 22.91 22.59 22.72 564,258 -0.15(-0.66%)
Oct 08, 2010 22.87 22.96 22.63 22.87 451,977 +0.12(+0.53%)
Oct 07, 2010 22.73 22.92 22.64 22.75 709,924 +0.03(+0.13%)
Oct 06, 2010 22.63 22.75 22.47 22.72 771,169 +0.08(+0.35%)
Oct 05, 2010 22.63 22.79 22.33 22.64 1,012,376 +0.25(+1.12%)
Oct 04, 2010 21.92 22.42 21.88 22.39 1,048,187 +0.47(+2.14%)
Oct 01, 2010 21.92 22.10 21.64 21.92 935,074 +0.10(+0.44%)
Sep 30, 2010 21.82 22.25 21.74 21.82 8,400 +0.03(+0.15%)
Sep 29, 2010 22.00 22.04 21.68 21.79 585,282 -0.28(-1.27%)
Sep 28, 2010 21.95 22.14 21.56 22.07 6,559 +0.17(+0.78%)
Sep 27, 2010 22.36 22.40 21.79 21.90 680,278 -0.48(-2.14%)
Sep 24, 2010 21.84 22.39 21.83 22.38 824,059 +0.89(+4.14%)
Sep 23, 2010 21.92 22.14 21.42 21.49 864,230 -0.67(-3.02%)
Sep 22, 2010 22.43 22.62 22.14 22.16 605,619 -0.31(-1.38%)
Sep 21, 2010 22.71 22.98 22.44 22.47 1,771,122 -0.23(-1.01%)
Sep 20, 2010 21.96 22.72 21.90 22.70 1,164,213 +0.78(+3.56%)
Sep 17, 2010 21.92 21.96 21.56 21.92 2,500,493 +0.06(+0.27%)
Sep 15, 2010 21.55 21.92 21.39 21.86 640,644 +0.26(+1.20%)
Sep 14, 2010 21.75 21.83 21.49 21.60 697,298 -0.25(-1.14%)
Sep 13, 2010 21.45 21.86 21.37 21.85 759,504 +0.67(+3.16%)
Sep 10, 2010 21.19 21.53 21.07 21.18 558,577 +0.01(+0.05%)
Sep 09, 2010 21.47 21.56 21.08 21.17 1,154 +0.03(+0.14%)
Sep 08, 2010 21.15 21.38 21.04 21.14 745,335 +0.09(+0.43%)
Sep 07, 2010 21.46 21.56 21.04 21.05 128 -0.58(-2.68%)
Sep 03, 2010 21.68 21.74 21.46 21.63 945,653 +0.03(+0.14%)
Sep 02, 2010 21.06 21.62 20.86 21.60 17,165 +0.52(+2.47%)
Sep 01, 2010 20.54 21.09 20.36 21.08 1,370,378 +0.92(+4.56%)
Aug 31, 2010 20.14 20.42 19.91 20.16 4,414 -0.02(-0.10%)
Aug 30, 2010 20.22 20.47 20.12 20.18 873,065 -0.13(-0.64%)
Aug 27, 2010 20.20 20.39 19.57 20.31 1,615,596 +0.46(+2.32%)
Aug 26, 2010 20.13 20.30 19.80 19.85 1,219,108 -0.16(-0.80%)
Aug 25, 2010 19.38 20.11 19.35 20.01 1,278,648 +0.41(+2.09%)
Aug 24, 2010 19.24 19.81 19.14 19.60 160 +0.03(+0.15%)
Aug 23, 2010 19.82 19.88 19.54 19.57 730,626 -0.11(-0.56%)
Aug 20, 2010 19.62 19.75 19.42 19.68 911,982 +0.02(+0.10%)
Aug 19, 2010 20.15 20.30 19.64 19.66 4,402 -0.70(-3.44%)
Aug 18, 2010 20.48 20.54 20.23 20.36 2,095 +0.09(+0.44%)
Aug 17, 2010 20.04 20.41 19.94 20.27 4,985 +0.45(+2.27%)
Aug 16, 2010 19.63 19.95 19.52 19.82 1,375,696 +0.05(+0.25%)
Aug 13, 2010 19.77 20.09 19.70 19.77 1,616,686 -0.20(-1.00%)
Aug 12, 2010 19.90 20.19 19.74 19.97 1,323,231 -0.30(-1.48%)
Aug 11, 2010 20.55 20.73 20.11 20.27 15,711 -0.69(-3.29%)
Aug 10, 2010 20.96 21.33 20.90 20.96 43,214 -0.34(-1.60%)
Aug 09, 2010 21.23 21.34 20.95 21.30 1,063,449 +0.15(+0.71%)
Aug 06, 2010 21.15 21.44 20.71 21.15 1,205,455 -0.42(-1.95%)
Aug 05, 2010 21.46 21.86 21.46 21.57 1,153,100 -0.03(-0.14%)
Aug 04, 2010 21.58 21.75 21.37 21.60 2,593 +0.08(+0.37%)
Aug 03, 2010 21.75 21.88 21.48 21.52 2,311 -0.38(-1.74%)
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.