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 (%)
Jul 31, 2019 27.80 28.19 27.73 27.91 1,170,893 +0.09(+0.32%)
Jul 30, 2019 27.67 28.00 27.63 27.82 1,075,181 +0.11(+0.40%)
Jul 29, 2019 27.65 27.94 27.59 27.71 464,851 +0.15(+0.54%)
Jul 26, 2019 27.50 27.63 27.27 27.56 688,600 +0.10(+0.36%)
Jul 25, 2019 27.68 27.68 27.40 27.46 714,322 -0.16(-0.58%)
Jul 24, 2019 27.46 27.67 27.32 27.62 574,945 +0.16(+0.58%)
Jul 23, 2019 26.87 27.54 26.75 27.46 768,178 +0.64(+2.39%)
Jul 22, 2019 26.94 26.98 26.70 26.82 584,915 -0.04(-0.15%)
Jul 19, 2019 27.36 27.42 26.83 26.86 728,400 -0.47(-1.72%)
Jul 18, 2019 27.46 27.49 27.06 27.33 381,213 -0.14(-0.51%)
Jul 17, 2019 27.60 27.69 27.22 27.47 621,204 -0.04(-0.15%)
Jul 16, 2019 27.55 27.63 27.37 27.51 548,243 -0.13(-0.47%)
Jul 15, 2019 27.69 27.81 27.51 27.64 509,782 +0.01(+0.04%)
Jul 12, 2019 27.66 27.76 27.42 27.63 451,300 +0.06(+0.22%)
Jul 11, 2019 28.06 28.06 27.41 27.57 720,408 -0.45(-1.61%)
Jul 10, 2019 28.01 28.16 27.82 28.02 576,857 +0.17(+0.61%)
Jul 09, 2019 27.75 27.94 27.59 27.85 562,952 +0.04(+0.14%)
Jul 08, 2019 27.68 27.83 27.59 27.81 615,473 +0.07(+0.25%)
Jul 05, 2019 27.42 27.83 27.09 27.74 492,800 +0.15(+0.54%)
Jul 03, 2019 27.45 27.73 27.42 27.59 494,300 +0.20(+0.73%)
Jul 02, 2019 27.18 27.47 27.08 27.39 1,009,486 +0.30(+1.11%)
Jul 01, 2019 27.65 27.68 26.74 27.09 880,309 -0.33(-1.20%)
Jun 28, 2019 27.28 27.66 27.24 27.42 1,425,800 +0.17(+0.62%)
Jun 27, 2019 27.10 27.39 27.10 27.25 859,609 +0.28(+1.04%)
Jun 26, 2019 27.68 27.68 26.95 26.97 1,304,615 -0.70(-2.53%)
Jun 25, 2019 27.99 28.18 27.58 27.67 1,050,225 -0.23(-0.82%)
Jun 24, 2019 28.45 28.56 27.80 27.90 1,220,095 -0.47(-1.66%)
Jun 21, 2019 28.46 28.57 28.21 28.37 2,020,100 -0.39(-1.36%)
Jun 20, 2019 28.84 28.94 28.68 28.76 979,558 +0.00(+0.00%)
Jun 19, 2019 28.58 28.82 28.44 28.76 817,601 +0.17(+0.59%)
Jun 18, 2019 28.90 29.10 28.46 28.59 952,134 -0.23(-0.80%)
Jun 17, 2019 28.52 28.82 28.50 28.82 683,461 +0.39(+1.37%)
Jun 14, 2019 28.35 28.51 28.22 28.43 829,000 +0.02(+0.07%)
Jun 13, 2019 28.30 28.47 28.16 28.41 856,843 +0.16(+0.57%)
Jun 12, 2019 28.18 28.37 28.07 28.25 799,456 +0.10(+0.36%)
Jun 11, 2019 28.14 28.24 27.93 28.15 1,138,959 +0.14(+0.50%)
Jun 10, 2019 28.27 28.28 27.77 28.01 761,338 -0.19(-0.67%)
Jun 07, 2019 28.40 28.46 28.12 28.20 704,900 -0.08(-0.28%)
Jun 06, 2019 28.38 28.45 28.05 28.28 968,484 -0.42(-1.46%)
Jun 05, 2019 28.36 28.74 28.18 28.70 1,424,572 +0.50(+1.77%)
Jun 04, 2019 28.38 28.46 27.96 28.20 830,297 -0.13(-0.46%)
Jun 03, 2019 28.32 28.43 27.87 28.33 1,372,368 +0.13(+0.46%)
May 31, 2019 28.28 28.42 27.98 28.20 1,807,900 -0.22(-0.77%)
May 30, 2019 28.53 28.76 28.38 28.42 573,341 -0.10(-0.35%)
May 29, 2019 28.83 28.93 28.37 28.52 1,124,282 -0.46(-1.59%)
May 28, 2019 29.35 29.43 28.90 28.98 1,289,392 -0.21(-0.72%)
May 24, 2019 29.14 29.22 28.89 29.19 599,000 +0.21(+0.72%)
May 23, 2019 28.89 29.00 28.68 28.98 591,763 -0.05(-0.17%)
May 22, 2019 28.91 29.05 28.80 29.03 1,590,562 +0.08(+0.28%)
May 21, 2019 28.68 29.00 28.66 28.95 635,849 +0.39(+1.37%)
May 20, 2019 28.90 28.93 28.31 28.56 879,040 -0.37(-1.28%)
May 17, 2019 28.90 28.99 28.66 28.93 1,289,400 -0.05(-0.17%)
May 16, 2019 29.01 29.13 28.86 28.98 581,202 +0.03(+0.10%)
May 15, 2019 28.78 29.04 28.74 28.95 974,460 +0.10(+0.35%)
May 14, 2019 29.14 29.18 28.68 28.85 1,223,683 -0.15(-0.52%)
May 13, 2019 28.84 29.12 28.75 29.00 832,446 -0.26(-0.89%)
May 10, 2019 28.75 29.30 28.66 29.26 912,900 +0.43(+1.49%)
May 09, 2019 28.58 28.83 28.33 28.83 696,409 +0.20(+0.70%)
May 08, 2019 28.78 29.01 28.60 28.63 807,624 +0.04(+0.14%)
May 07, 2019 29.08 29.23 28.32 28.59 694,707 -0.57(-1.95%)
May 06, 2019 29.04 29.33 28.94 29.16 945,386 +0.00(+0.00%)
May 03, 2019 29.29 29.41 28.93 29.16 859,800 -0.01(-0.03%)
May 02, 2019 29.04 29.40 28.94 29.17 1,161,607 +0.21(+0.73%)
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.