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, 2018 28.08 28.08 27.47 27.47 772,433 -0.48(-1.72%)
Apr 27, 2018 27.01 28.13 26.93 27.95 1,049,483 +0.98(+3.63%)
Apr 26, 2018 25.98 27.28 25.84 26.97 1,610,208 +1.18(+4.58%)
Apr 25, 2018 26.38 26.42 25.67 25.79 1,370,984 -0.41(-1.56%)
Apr 24, 2018 26.36 26.51 26.07 26.20 929,224 -0.15(-0.57%)
Apr 23, 2018 26.35 26.54 26.17 26.35 661,745 +0.02(+0.08%)
Apr 20, 2018 27.06 27.23 26.27 26.33 588,362 -0.64(-2.37%)
Apr 19, 2018 27.54 27.66 26.78 26.97 680,950 -0.65(-2.35%)
Apr 18, 2018 27.61 27.94 27.53 27.62 967,477 -0.30(-1.07%)
Apr 17, 2018 27.78 28.11 27.61 27.92 431,940 +0.19(+0.69%)
Apr 16, 2018 27.61 27.87 27.47 27.73 706,087 +0.19(+0.69%)
Apr 13, 2018 27.51 27.57 27.28 27.54 649,960 +0.06(+0.22%)
Apr 12, 2018 28.00 28.05 27.33 27.48 682,495 -0.51(-1.82%)
Apr 11, 2018 28.01 28.33 27.96 27.99 373,392 -0.04(-0.14%)
Apr 10, 2018 28.12 28.23 27.91 28.03 737,407 +0.08(+0.29%)
Apr 09, 2018 28.01 28.21 27.75 27.95 484,200 +0.01(+0.04%)
Apr 06, 2018 28.31 28.57 27.81 27.94 715,138 -0.45(-1.59%)
Apr 05, 2018 28.85 28.86 28.32 28.39 1,109,131 -0.53(-1.83%)
Apr 04, 2018 28.13 29.06 28.07 28.92 1,225,089 +0.67(+2.37%)
Apr 03, 2018 27.99 28.54 27.83 28.25 2,659,483 +0.33(+1.18%)
Apr 02, 2018 28.10 28.43 27.79 27.92 999,191 -0.16(-0.57%)
Mar 29, 2018 28.08 28.08 28.08 0 -0.15(-0.53%)
Mar 28, 2018 27.63 28.47 27.61 28.23 1,103,630 +0.69(+2.51%)
Mar 27, 2018 27.45 27.78 27.00 27.54 666,300 -0.01(-0.04%)
Mar 26, 2018 27.35 27.56 27.17 27.55 899,585 +0.37(+1.36%)
Mar 23, 2018 27.61 27.80 27.12 27.18 834,848 -0.43(-1.56%)
Mar 22, 2018 27.62 28.13 27.56 27.61 985,255 -0.01(-0.04%)
Mar 21, 2018 27.49 27.79 27.34 27.62 751,908 +0.10(+0.36%)
Mar 20, 2018 27.75 27.93 27.19 27.52 542,335 -0.25(-0.90%)
Mar 19, 2018 27.87 27.87 27.51 27.77 421,202 -0.20(-0.72%)
Mar 16, 2018 27.86 28.06 27.45 27.97 1,376,573 +0.16(+0.58%)
Mar 15, 2018 27.99 28.03 27.31 27.81 952,625 -0.10(-0.36%)
Mar 14, 2018 27.81 28.04 27.72 27.91 1,112,802 +0.08(+0.29%)
Mar 13, 2018 27.72 28.07 27.59 27.83 1,299,385 +0.37(+1.35%)
Mar 12, 2018 27.50 27.71 27.25 27.46 785,437 +0.00(+0.00%)
Mar 09, 2018 27.46 27.46 26.83 27.46 831,444 -0.07(-0.25%)
Mar 08, 2018 27.75 27.85 27.33 27.53 844,697 -0.21(-0.76%)
Mar 07, 2018 27.88 27.74 917,242 -0.25(-0.89%)
Mar 06, 2018 27.64 28.07 27.40 27.99 838,078 +0.28(+1.01%)
Mar 05, 2018 27.49 27.97 27.37 27.71 1,012,879 +0.11(+0.40%)
Mar 02, 2018 27.47 27.66 27.05 27.60 742,711 +0.02(+0.07%)
Mar 01, 2018 27.29 27.97 27.06 27.58 1,107,737 +0.45(+1.66%)
Feb 28, 2018 27.27 27.54 27.11 27.13 1,003,744 +0.07(+0.26%)
Feb 27, 2018 27.89 27.98 27.04 27.06 875,681 -0.84(-3.01%)
Feb 26, 2018 27.85 27.94 27.38 27.90 1,040,016 +0.22(+0.79%)
Feb 23, 2018 27.52 27.92 27.12 27.68 1,409,707 +0.27(+0.99%)
Feb 22, 2018 27.41 1,654,056 +0.26(+0.96%)
Feb 21, 2018 27.70 27.70 27.02 27.15 995,933 -0.55(-1.99%)
Feb 20, 2018 28.02 28.19 27.52 27.70 1,417,207 -0.42(-1.49%)
Feb 16, 2018 28.12 28.12 28.12 0 +0.79(+2.89%)
Feb 15, 2018 26.81 27.42 26.80 27.33 913,278 +0.63(+2.36%)
Feb 14, 2018 26.73 26.88 26.30 26.70 918,849 -0.34(-1.26%)
Feb 13, 2018 26.86 27.12 26.54 27.04 688,541 +0.17(+0.63%)
Feb 12, 2018 26.92 27.06 25.97 26.87 953,447 -0.01(-0.04%)
Feb 09, 2018 26.54 27.07 26.05 26.88 850,703 +0.40(+1.51%)
Feb 08, 2018 27.23 27.37 26.48 26.48 1,038,159 -0.81(-2.97%)
Feb 07, 2018 27.49 27.84 27.23 27.29 891,223 -0.25(-0.91%)
Feb 06, 2018 27.09 27.61 26.66 27.54 1,449,498 -0.32(-1.15%)
Feb 05, 2018 27.85 28.20 27.31 27.86 947,489 -0.18(-0.64%)
Feb 02, 2018 28.27 28.36 27.84 28.04 1,137,221 -0.46(-1.61%)
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.