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 (%)
Jan 29, 2021 23.08 23.30 22.37 22.51 1,124,200 -0.73(-3.14%)
Jan 28, 2021 23.33 23.81 23.03 23.24 962,990 +0.43(+1.89%)
Jan 27, 2021 22.55 23.33 22.52 22.81 894,414 -0.20(-0.87%)
Jan 26, 2021 23.04 23.52 22.78 23.01 702,705 +0.11(+0.48%)
Jan 25, 2021 22.74 23.78 22.58 22.90 850,832 -0.08(-0.35%)
Jan 22, 2021 22.27 23.09 22.08 22.98 1,150,600 +0.44(+1.95%)
Jan 21, 2021 22.58 22.72 22.10 22.54 794,852 -0.23(-1.01%)
Jan 20, 2021 22.63 23.37 22.40 22.77 663,448 +0.29(+1.29%)
Jan 19, 2021 22.66 22.67 22.33 22.48 610,955 -0.08(-0.35%)
Jan 15, 2021 22.55 22.80 22.12 22.56 713,300 -0.27(-1.18%)
Jan 14, 2021 22.24 23.05 22.10 22.83 956,615 +0.76(+3.44%)
Jan 13, 2021 21.92 22.50 21.84 22.07 702,443 +0.17(+0.78%)
Jan 12, 2021 21.32 21.94 21.16 21.90 718,212 +0.70(+3.30%)
Jan 11, 2021 21.50 21.96 21.20 21.20 626,239 -0.57(-2.62%)
Jan 08, 2021 21.81 21.99 21.47 21.77 610,600 +0.09(+0.42%)
Jan 07, 2021 21.90 22.10 21.54 21.68 932,267 -0.25(-1.14%)
Jan 06, 2021 21.27 22.15 21.21 21.93 895,667 +0.92(+4.38%)
Jan 05, 2021 20.80 21.21 20.67 21.01 512,326 +0.21(+1.01%)
Jan 04, 2021 21.78 22.06 20.67 20.80 724,566 -0.87(-4.01%)
Dec 31, 2020 21.67 21.67 21.67 480,109 +0.12(+0.56%)
Dec 30, 2020 21.34 21.81 21.32 21.55 480,109 +0.20(+0.94%)
Dec 29, 2020 21.87 22.11 21.06 21.35 647,501 -0.32(-1.48%)
Dec 28, 2020 21.51 21.70 21.25 21.67 780,160 +0.29(+1.36%)
Dec 24, 2020 21.28 21.52 20.98 21.38 239,600 +0.11(+0.52%)
Dec 23, 2020 21.40 21.76 21.21 21.27 343,228 -0.04(-0.19%)
Dec 22, 2020 21.46 21.53 21.00 21.31 493,055 +0.03(+0.14%)
Dec 21, 2020 20.95 21.37 20.63 21.28 1,099,124 -0.53(-2.43%)
Dec 18, 2020 22.62 22.78 21.57 21.81 2,324,700 -0.85(-3.75%)
Dec 17, 2020 22.75 22.75 22.36 22.66 615,757 +0.05(+0.22%)
Dec 16, 2020 23.25 23.25 22.20 22.61 1,232,742 -0.53(-2.29%)
Dec 15, 2020 22.15 23.16 22.14 23.14 718,925 +1.00(+4.52%)
Dec 14, 2020 22.73 22.90 22.14 22.14 649,006 -0.23(-1.03%)
Dec 11, 2020 22.32 22.47 22.09 22.37 441,000 -0.18(-0.80%)
Dec 10, 2020 22.42 22.67 22.22 22.55 674,873 +0.17(+0.76%)
Dec 09, 2020 22.00 22.45 21.95 22.38 625,525 +0.45(+2.05%)
Dec 08, 2020 21.78 22.26 21.78 21.93 1,073,132 -0.10(-0.45%)
Dec 07, 2020 22.51 22.51 21.99 22.03 626,446 -0.48(-2.13%)
Dec 04, 2020 22.42 22.59 22.27 22.51 591,300 +0.39(+1.76%)
Dec 03, 2020 21.75 22.32 21.59 22.12 950,015 +0.36(+1.65%)
Dec 02, 2020 21.02 21.84 21.01 21.76 633,390 +0.47(+2.21%)
Dec 01, 2020 21.36 21.75 21.19 21.29 928,400 +0.38(+1.82%)
Nov 30, 2020 21.85 22.04 20.89 20.91 1,659,828 -1.15(-5.21%)
Nov 27, 2020 22.57 22.80 21.99 22.06 319,300 -0.58(-2.56%)
Nov 25, 2020 22.88 22.88 22.28 22.64 952,400 -0.29(-1.26%)
Nov 24, 2020 23.14 23.60 22.71 22.93 1,030,655 +0.45(+2.00%)
Nov 23, 2020 22.27 22.92 22.00 22.48 630,242 +0.53(+2.41%)
Nov 20, 2020 21.65 21.95 21.38 21.95 673,300 +0.20(+0.92%)
Nov 19, 2020 21.16 21.76 20.89 21.75 481,118 +0.41(+1.92%)
Nov 18, 2020 22.10 22.43 21.32 21.34 969,860 -0.70(-3.18%)
Nov 17, 2020 21.96 22.48 21.65 22.04 795,710 -0.36(-1.61%)
Nov 16, 2020 22.15 22.70 21.62 22.40 1,012,033 +1.40(+6.67%)
Nov 13, 2020 20.22 21.10 20.22 21.00 534,200 +1.00(+5.00%)
Nov 12, 2020 20.21 20.46 19.67 20.00 1,005,907 -0.60(-2.91%)
Nov 11, 2020 20.49 20.68 19.70 20.60 1,486,824 +0.11(+0.54%)
Nov 10, 2020 19.69 20.77 19.51 20.49 1,339,839 +0.92(+4.70%)
Nov 09, 2020 17.37 20.11 17.35 19.57 1,952,949 +3.66(+23.00%)
Nov 06, 2020 16.56 16.89 15.90 15.91 978,400 -0.69(-4.16%)
Nov 05, 2020 16.73 17.14 16.59 16.60 739,423 +0.02(+0.12%)
Nov 04, 2020 16.89 17.02 16.37 16.58 906,487 -0.39(-2.30%)
Nov 03, 2020 16.44 17.16 16.43 16.97 905,763 +0.87(+5.40%)
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.