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 (%)
Apr 30, 2012 26.45 26.64 26.35 26.56 721,658 -0.15(-0.56%)
Apr 27, 2012 26.46 26.72 26.29 26.71 997,279 +0.28(+1.06%)
Apr 26, 2012 26.35 26.48 25.97 26.43 795,779 +0.07(+0.27%)
Apr 25, 2012 26.08 26.37 25.98 26.36 710,344 +0.47(+1.82%)
Apr 24, 2012 25.33 25.89 25.33 25.89 691,853 +0.50(+1.97%)
Apr 23, 2012 25.55 25.60 25.14 25.39 713,987 -0.36(-1.40%)
Apr 20, 2012 25.47 25.88 25.47 25.75 434,817 +0.36(+1.42%)
Apr 19, 2012 25.51 25.80 25.34 25.39 744,441 -0.11(-0.43%)
Apr 18, 2012 25.72 25.87 25.44 25.50 1,020,138 -0.31(-1.20%)
Apr 17, 2012 25.65 25.99 25.49 25.81 686,786 +0.35(+1.37%)
Apr 16, 2012 25.12 25.59 25.12 25.46 911,068 +0.40(+1.60%)
Apr 13, 2012 25.12 25.29 25.05 25.06 872,660 -0.27(-1.07%)
Apr 12, 2012 25.15 25.36 24.65 25.33 1,705,161 -0.11(-0.43%)
Apr 11, 2012 25.17 25.44 25.03 25.44 874,662 +0.51(+2.05%)
Apr 10, 2012 25.42 25.56 24.87 24.93 1,006,711 -0.43(-1.70%)
Apr 09, 2012 25.41 25.49 25.30 25.36 1,277,990 -0.38(-1.48%)
Apr 05, 2012 25.97 26.06 25.67 25.74 452,792 -0.30(-1.15%)
Apr 04, 2012 26.10 26.21 25.94 26.04 438,932 -0.28(-1.06%)
Apr 03, 2012 26.35 26.52 26.19 26.32 556,182 -0.06(-0.23%)
Apr 02, 2012 26.29 26.61 26.29 26.38 856,172 -0.05(-0.19%)
Mar 30, 2012 26.33 26.55 26.20 26.43 917,175 +0.14(+0.53%)
Mar 29, 2012 26.21 26.32 25.95 26.29 353,361 -0.10(-0.38%)
Mar 28, 2012 26.46 26.49 26.04 26.39 704,661 -0.06(-0.23%)
Mar 27, 2012 26.19 26.48 26.11 26.45 687,458 +0.29(+1.11%)
Mar 26, 2012 26.06 26.25 25.95 26.16 682,727 +0.27(+1.04%)
Mar 23, 2012 25.77 26.00 25.59 25.89 474,992 +0.08(+0.31%)
Mar 22, 2012 25.97 26.00 25.66 25.81 756,825 -0.29(-1.11%)
Mar 21, 2012 26.16 26.29 26.04 26.10 766,585 -0.04(-0.15%)
Mar 20, 2012 26.14 26.39 26.04 26.14 991,293 -0.20(-0.76%)
Mar 19, 2012 26.29 26.50 26.19 26.34 939,109 -0.02(-0.08%)
Mar 16, 2012 25.84 26.44 25.80 26.36 1,696,158 +0.55(+2.13%)
Mar 15, 2012 25.85 25.91 25.69 25.81 1,209,682 +0.02(+0.08%)
Mar 14, 2012 25.58 25.91 25.51 25.79 1,113,399 +0.13(+0.51%)
Mar 13, 2012 25.09 25.66 25.05 25.66 1,033,975 +0.72(+2.89%)
Mar 12, 2012 24.88 24.98 24.83 24.94 766,166 +0.14(+0.56%)
Mar 09, 2012 24.81 25.03 24.70 24.80 879,860 -0.01(-0.04%)
Mar 08, 2012 24.85 25.02 24.73 24.81 908,255 -0.20(-0.80%)
Mar 07, 2012 25.05 25.10 24.80 25.01 663,840 +0.05(+0.20%)
Mar 06, 2012 24.95 25.19 24.92 24.96 1,036,652 -0.25(-0.99%)
Mar 05, 2012 25.11 25.32 24.99 25.21 981,810 +0.16(+0.64%)
Mar 02, 2012 25.22 25.45 24.97 25.05 774,070 -0.24(-0.95%)
Mar 01, 2012 25.01 25.47 24.79 25.29 1,621,511 +0.39(+1.57%)
Feb 29, 2012 24.85 25.16 24.70 24.90 929,487 +0.05(+0.20%)
Feb 28, 2012 25.02 25.10 24.74 24.85 397,319 -0.18(-0.72%)
Feb 27, 2012 24.78 25.11 24.59 25.03 481,395 +0.03(+0.12%)
Feb 24, 2012 24.96 25.04 24.73 25.00 626,210 +0.02(+0.08%)
Feb 23, 2012 24.56 24.98 24.55 24.98 633,489 +0.41(+1.67%)
Feb 22, 2012 24.71 24.89 24.47 24.57 921,566 -0.25(-1.01%)
Feb 21, 2012 24.94 25.04 24.65 24.82 649,960 -0.09(-0.36%)
Feb 17, 2012 24.90 25.07 24.73 24.91 853,408 +0.04(+0.16%)
Feb 16, 2012 24.54 24.93 24.54 24.87 1,917,415 +0.38(+1.55%)
Feb 15, 2012 24.58 24.74 24.41 24.49 896,183 +0.00(+0.00%)
Feb 14, 2012 24.75 24.80 24.45 24.49 561,572 -0.33(-1.33%)
Feb 13, 2012 24.83 24.95 24.73 24.82 1,151,486 +0.23(+0.94%)
Feb 10, 2012 24.72 24.91 24.59 24.59 669,161 -0.40(-1.60%)
Feb 09, 2012 25.18 25.31 24.77 24.99 713,371 -0.20(-0.79%)
Feb 08, 2012 25.07 25.31 25.00 25.19 578,001 +0.06(+0.24%)
Feb 07, 2012 25.00 25.19 24.91 25.13 709,140 +0.01(+0.04%)
Feb 06, 2012 25.12 25.19 24.92 25.12 681,447 -0.08(-0.32%)
Feb 03, 2012 24.81 25.21 24.72 25.20 881,114 +0.66(+2.69%)
Feb 02, 2012 24.29 24.68 24.28 24.54 1,982,279 +0.26(+1.07%)
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.