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 (%)
Nov 28, 2003 29.97 30.16 29.93 30.05 47,200 +0.05(+0.16%)
Nov 26, 2003 30.12 30.12 29.73 30.00 119,500 -0.40(-1.32%)
Nov 25, 2003 30.03 30.40 29.98 30.40 156,300 +0.43(+1.45%)
Nov 24, 2003 29.74 29.97 29.74 29.97 77,500 +0.23(+0.76%)
Nov 21, 2003 29.95 29.95 29.41 29.74 235,300 -0.21(-0.69%)
Nov 20, 2003 29.93 29.96 29.77 29.95 187,700 +0.08(+0.27%)
Nov 19, 2003 29.83 29.91 29.83 29.87 405,700 -0.60(-1.97%)
Nov 18, 2003 30.37 30.60 30.27 30.47 129,200 +0.15(+0.48%)
Nov 17, 2003 30.23 30.32 30.09 30.32 225,700 +0.03(+0.09%)
Nov 14, 2003 30.17 30.53 30.13 30.29 124,000 +0.12(+0.40%)
Nov 13, 2003 29.73 30.17 29.67 30.17 100,200 +0.31(+1.05%)
Nov 12, 2003 29.45 29.86 29.45 29.86 190,700 +0.52(+1.77%)
Nov 11, 2003 29.40 29.40 29.20 29.34 134,900 -0.13(-0.43%)
Nov 10, 2003 29.40 29.47 29.25 29.47 60,900 +0.13(+0.45%)
Nov 07, 2003 29.20 29.53 29.20 29.33 111,200 +0.20(+0.69%)
Nov 06, 2003 29.03 29.17 28.94 29.13 66,500 +0.16(+0.55%)
Nov 05, 2003 28.77 29.17 28.77 28.97 61,100 -0.19(-0.64%)
Nov 04, 2003 28.77 29.17 28.77 29.16 71,200 +0.29(+1.02%)
Nov 03, 2003 28.87 28.96 28.85 28.87 72,164 +0.02(+0.07%)
Oct 31, 2003 28.78 28.85 28.61 28.85 131,200 +0.09(+0.30%)
Oct 30, 2003 28.86 28.86 28.67 28.76 89,400 -0.14(-0.48%)
Oct 29, 2003 28.68 28.99 28.60 28.90 105,000 +0.30(+1.05%)
Oct 28, 2003 28.90 28.91 27.86 28.60 293,200 -0.27(-0.92%)
Oct 27, 2003 28.37 28.99 28.37 28.87 271,800 +0.47(+1.67%)
Oct 24, 2003 28.73 28.87 28.38 28.39 93,800 -0.41(-1.41%)
Oct 23, 2003 29.43 29.45 28.67 28.80 130,500 -0.69(-2.35%)
Oct 22, 2003 29.76 29.76 29.45 29.49 68,800 -0.24(-0.81%)
Oct 21, 2003 29.79 29.87 29.73 29.73 101,800 -0.10(-0.34%)
Oct 20, 2003 29.83 29.94 29.73 29.83 116,800 -0.02(-0.07%)
Oct 17, 2003 29.87 29.90 29.73 29.85 76,900 +0.01(+0.02%)
Oct 16, 2003 30.01 30.01 29.80 29.85 225,700 -0.09(-0.29%)
Oct 15, 2003 30.11 30.11 29.88 29.93 129,400 -0.13(-0.44%)
Oct 14, 2003 29.93 30.07 29.86 30.07 142,000 +0.21(+0.69%)
Oct 13, 2003 29.83 30.00 29.81 29.86 100,200 +0.03(+0.09%)
Oct 10, 2003 29.81 29.93 29.77 29.83 91,400 -0.03(-0.11%)
Oct 09, 2003 29.73 29.82 29.73 29.87 433,000 -0.47(-1.54%)
Oct 08, 2003 30.33 30.33 30.06 30.33 59,600 +0.02(+0.07%)
Oct 07, 2003 30.30 30.51 30.21 30.31 61,700 -0.11(-0.37%)
Oct 06, 2003 30.25 30.47 30.17 30.43 111,300 +0.19(+0.64%)
Oct 03, 2003 30.11 30.23 29.96 30.23 166,800 +0.17(+0.55%)
Oct 02, 2003 30.03 30.14 29.95 30.07 121,700 +0.07(+0.24%)
Oct 01, 2003 30.00 30.00 29.89 29.99 151,000 -0.01(-0.02%)
Sep 30, 2003 30.07 30.07 29.85 30.00 166,800 +0.00(+0.00%)
Sep 29, 2003 29.80 29.99 29.73 30.00 65,600 +0.11(+0.36%)
Sep 26, 2003 29.92 30.03 29.83 29.89 56,500 -0.07(-0.22%)
Sep 25, 2003 30.06 30.09 29.87 29.96 86,800 -0.11(-0.35%)
Sep 24, 2003 29.93 30.02 29.86 30.07 95,300 +0.07(+0.22%)
Sep 23, 2003 29.50 30.09 29.50 30.00 204,200 +0.10(+0.33%)
Sep 22, 2003 29.57 29.90 29.36 29.90 61,700 +0.33(+1.13%)
Sep 19, 2003 29.51 29.61 29.43 29.57 89,100 +0.17(+0.57%)
Sep 18, 2003 29.15 29.63 29.15 29.40 95,600 +0.15(+0.52%)
Sep 17, 2003 29.43 29.48 29.13 29.25 117,400 -0.30(-1.02%)
Sep 16, 2003 29.59 29.74 29.49 29.55 55,600 +0.03(+0.09%)
Sep 15, 2003 29.63 29.63 29.33 29.52 68,800 -0.03(-0.09%)
Sep 12, 2003 29.27 29.67 29.23 29.55 120,400 +0.21(+0.73%)
Sep 11, 2003 29.26 29.53 29.26 29.33 112,500 +0.14(+0.48%)
Sep 10, 2003 29.67 30.00 29.15 29.19 278,600 -0.67(-2.25%)
Sep 09, 2003 30.40 30.40 29.87 29.87 115,600 -0.44(-1.45%)
Sep 08, 2003 30.15 30.33 30.11 30.31 88,600 +0.05(+0.18%)
Sep 05, 2003 30.49 30.50 30.13 30.25 94,200 -0.25(-0.81%)
Sep 04, 2003 30.66 30.67 30.33 30.50 121,600 -0.20(-0.65%)
Sep 03, 2003 30.40 30.70 30.15 30.70 97,500 +0.30(+0.99%)
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.