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 (%)
Jun 30, 2021 31.78 32.32 31.68 32.07 883,103 +0.07(+0.22%)
Jun 29, 2021 32.07 32.54 31.90 32.00 630,840 +0.02(+0.06%)
Jun 28, 2021 32.45 32.45 31.75 31.98 1,267,530 -0.40(-1.24%)
Jun 25, 2021 31.81 32.47 31.68 32.38 1,082,730 +0.61(+1.92%)
Jun 24, 2021 31.92 31.92 31.45 31.77 936,350 +0.00(+0.00%)
Jun 23, 2021 31.50 31.99 31.50 31.77 1,494,796 +0.25(+0.79%)
Jun 22, 2021 32.05 32.14 31.42 31.52 2,518,169 -0.63(-1.96%)
Jun 21, 2021 31.58 32.40 31.39 32.15 2,041,091 +0.84(+2.68%)
Jun 18, 2021 31.68 31.84 31.27 31.31 1,353,038 -0.70(-2.19%)
Jun 17, 2021 32.59 32.74 31.52 32.01 580,860 -0.63(-1.93%)
Jun 16, 2021 32.65 33.03 32.50 32.64 690,934 -0.06(-0.18%)
Jun 15, 2021 33.16 33.34 32.65 32.70 1,119,912 -0.54(-1.62%)
Jun 14, 2021 33.89 34.06 33.07 33.24 630,907 -0.57(-1.69%)
Jun 11, 2021 33.69 33.87 33.35 33.81 585,739 +0.15(+0.45%)
Jun 10, 2021 33.98 34.07 33.43 33.66 822,779 -0.26(-0.77%)
Jun 09, 2021 34.00 34.14 33.76 33.92 477,321 -0.20(-0.59%)
Jun 08, 2021 33.89 34.24 33.89 34.12 518,992 +0.32(+0.95%)
Jun 07, 2021 33.33 33.92 33.33 33.80 353,078 +0.44(+1.32%)
Jun 04, 2021 34.03 34.07 33.31 33.36 368,933 -0.62(-1.82%)
Jun 03, 2021 34.09 34.10 33.76 33.98 505,527 -0.07(-0.21%)
Jun 02, 2021 33.50 34.24 33.27 34.05 976,704 +0.62(+1.85%)
Jun 01, 2021 32.84 33.48 32.80 33.43 672,936 +0.66(+2.01%)
May 28, 2021 32.39 32.81 32.14 32.77 521,863 +0.54(+1.68%)
May 27, 2021 32.31 32.63 32.23 32.23 860,377 +0.19(+0.59%)
May 26, 2021 31.74 32.17 31.61 32.04 687,131 +0.38(+1.20%)
May 25, 2021 31.85 32.27 31.64 31.66 524,059 -0.15(-0.47%)
May 24, 2021 31.76 31.97 31.42 31.81 436,236 +0.36(+1.14%)
May 21, 2021 31.44 31.63 31.27 31.45 461,457 +0.14(+0.45%)
May 20, 2021 31.62 31.62 31.03 31.31 549,231 -0.31(-0.98%)
May 19, 2021 31.64 31.64 30.93 31.62 1,168,363 -0.32(-1.00%)
May 18, 2021 32.31 32.72 31.94 31.94 777,311 -0.40(-1.24%)
May 17, 2021 32.58 32.69 32.32 32.34 1,201,333 -0.26(-0.80%)
May 14, 2021 32.25 32.71 32.10 32.60 611,783 +0.47(+1.46%)
May 13, 2021 31.49 32.32 31.34 32.13 867,209 +0.66(+2.10%)
May 12, 2021 32.50 32.65 31.41 31.47 756,973 -0.94(-2.90%)
May 11, 2021 32.40 32.59 32.06 32.41 719,507 -0.49(-1.49%)
May 10, 2021 33.01 33.52 32.84 32.90 820,118 -0.07(-0.21%)
May 07, 2021 32.09 32.99 31.94 32.97 615,172 +0.74(+2.30%)
May 06, 2021 31.79 32.23 31.51 32.23 1,214,011 +0.47(+1.48%)
May 05, 2021 32.13 32.44 31.57 31.76 1,561,253 -0.65(-2.01%)
May 04, 2021 32.26 32.73 32.09 32.41 801,877 +0.15(+0.46%)
May 03, 2021 32.56 32.66 32.16 32.26 1,185,691 -0.08(-0.25%)
Apr 30, 2021 32.42 32.52 31.87 32.34 2,100,300 -0.14(-0.43%)
Apr 29, 2021 32.46 32.77 32.05 32.48 1,921,610 +0.45(+1.40%)
Apr 28, 2021 32.07 32.59 31.87 32.03 1,439,888 +0.14(+0.44%)
Apr 27, 2021 31.58 32.29 31.18 31.89 1,706,561 +0.26(+0.82%)
Apr 26, 2021 31.62 31.97 31.37 31.63 1,242,185 +0.29(+0.93%)
Apr 23, 2021 30.85 31.46 30.64 31.34 1,485,700 +0.54(+1.75%)
Apr 22, 2021 31.06 31.63 30.77 30.80 2,721,184 -0.24(-0.77%)
Apr 21, 2021 30.51 31.13 30.16 31.04 2,286,028 +0.53(+1.74%)
Apr 20, 2021 30.50 30.99 30.11 30.51 2,959,574 -0.07(-0.23%)
Apr 19, 2021 30.16 30.66 29.73 30.58 3,594,318 +0.27(+0.89%)
Apr 16, 2021 30.72 31.13 30.28 30.31 4,506,300 -0.46(-1.49%)
Apr 15, 2021 29.34 30.85 29.27 30.77 9,747,055 +3.43(+12.55%)
Apr 14, 2021 27.65 27.87 27.34 27.34 786,151 -0.16(-0.58%)
Apr 13, 2021 27.15 27.56 26.88 27.50 884,616 +0.40(+1.48%)
Apr 12, 2021 26.97 27.25 26.54 27.10 942,301 +0.27(+1.01%)
Apr 09, 2021 27.15 27.29 26.74 26.83 874,600 -0.21(-0.78%)
Apr 08, 2021 27.07 27.26 26.90 27.04 952,798 -0.20(-0.73%)
Apr 07, 2021 27.58 27.65 26.91 27.24 629,008 -0.25(-0.91%)
Apr 06, 2021 27.00 27.67 26.94 27.49 1,111,252 +0.51(+1.89%)
Apr 05, 2021 27.57 27.57 26.66 26.98 637,498 -0.41(-1.50%)
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.