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, 2003 29.27 29.27 28.90 28.90 62,400 -0.37(-1.25%)
Jul 30, 2003 28.60 29.27 28.60 29.27 55,000 +0.70(+2.45%)
Jul 29, 2003 28.17 28.57 28.17 28.57 82,900 +0.45(+1.61%)
Jul 28, 2003 28.29 28.40 28.10 28.11 87,700 -0.25(-0.87%)
Jul 25, 2003 28.34 28.51 28.25 28.36 50,800 +0.12(+0.42%)
Jul 24, 2003 28.23 28.40 28.09 28.24 90,400 +0.01(+0.05%)
Jul 23, 2003 28.49 28.49 28.19 28.23 62,500 -0.25(-0.87%)
Jul 22, 2003 28.45 28.56 28.32 28.47 53,700 +0.09(+0.31%)
Jul 21, 2003 28.47 28.63 28.35 28.39 32,100 -0.15(-0.51%)
Jul 18, 2003 28.73 28.90 28.53 28.53 58,500 -0.13(-0.47%)
Jul 17, 2003 28.80 28.80 28.49 28.67 66,000 -0.20(-0.69%)
Jul 16, 2003 28.77 28.90 28.60 28.87 73,300 +0.19(+0.67%)
Jul 15, 2003 28.73 28.83 28.63 28.67 73,700 -0.13(-0.44%)
Jul 14, 2003 28.37 28.85 28.37 28.80 80,600 +0.29(+1.03%)
Jul 11, 2003 28.43 28.50 28.36 28.51 85,100 +0.15(+0.54%)
Jul 10, 2003 28.86 28.86 28.27 28.35 118,700 -0.45(-1.57%)
Jul 09, 2003 29.21 29.21 28.60 28.81 193,800 -0.39(-1.32%)
Jul 08, 2003 29.25 29.30 29.00 29.19 79,500 -0.06(-0.21%)
Jul 07, 2003 28.93 29.25 28.79 29.25 161,100 +0.52(+1.81%)
Jul 03, 2003 28.48 28.73 28.23 28.73 56,900 +0.30(+1.06%)
Jul 02, 2003 27.93 28.43 27.93 28.43 85,100 +0.47(+1.67%)
Jul 01, 2003 27.93 27.99 27.57 27.97 134,500 +0.03(+0.12%)
Jun 30, 2003 27.80 27.93 27.45 27.93 110,900 +0.13(+0.48%)
Jun 27, 2003 27.78 27.91 27.67 27.80 59,400 +0.15(+0.53%)
Jun 26, 2003 27.41 27.67 27.23 27.65 69,500 +0.35(+1.29%)
Jun 25, 2003 26.98 27.30 26.98 27.30 114,200 +0.25(+0.94%)
Jun 24, 2003 26.74 27.19 26.67 27.05 136,500 +0.31(+1.17%)
Jun 23, 2003 27.11 27.17 26.70 26.73 152,700 -0.33(-1.23%)
Jun 20, 2003 27.17 27.21 27.07 27.07 77,500 -0.10(-0.37%)
Jun 19, 2003 27.03 27.43 27.03 27.17 109,500 +0.23(+0.87%)
Jun 18, 2003 27.34 27.47 26.91 26.93 231,800 -0.53(-1.94%)
Jun 17, 2003 27.90 28.13 27.47 27.47 138,900 -0.43(-1.55%)
Jun 16, 2003 27.59 27.97 27.59 27.90 113,600 +0.43(+1.58%)
Jun 13, 2003 27.80 27.81 27.47 27.47 151,800 -0.22(-0.79%)
Jun 12, 2003 28.07 28.26 27.65 27.69 125,600 -0.41(-1.47%)
Jun 11, 2003 27.97 28.24 27.81 28.10 286,800 -0.01(-0.05%)
Jun 10, 2003 28.08 28.33 28.00 28.11 123,800 -0.07(-0.26%)
Jun 09, 2003 28.00 28.27 27.85 28.19 181,300 +0.08(+0.28%)
Jun 06, 2003 27.73 28.11 27.62 28.11 113,200 +0.37(+1.35%)
Jun 05, 2003 27.53 27.73 27.49 27.73 102,700 +0.13(+0.48%)
Jun 04, 2003 27.49 27.75 27.40 27.60 63,600 +0.15(+0.53%)
Jun 03, 2003 27.17 27.45 26.99 27.45 176,400 -0.13(-0.46%)
Jun 02, 2003 27.72 27.75 27.40 27.58 107,200 +0.03(+0.10%)
May 30, 2003 26.95 27.56 26.88 27.55 165,900 +0.55(+2.05%)
May 29, 2003 27.42 27.63 26.40 27.00 216,500 -0.66(-2.39%)
May 28, 2003 28.33 28.53 27.65 27.66 251,900 -0.62(-2.19%)
May 27, 2003 28.14 28.30 28.07 28.28 116,400 +0.15(+0.52%)
May 23, 2003 28.17 28.23 27.82 28.13 97,400 -0.04(-0.14%)
May 22, 2003 27.87 28.18 27.79 28.17 98,100 +0.21(+0.74%)
May 21, 2003 27.80 28.00 27.65 27.97 109,800 +0.17(+0.62%)
May 20, 2003 27.42 27.80 27.38 27.79 110,600 +0.31(+1.12%)
May 19, 2003 27.51 27.51 27.37 27.49 104,000 -0.08(-0.29%)
May 16, 2003 27.23 27.57 27.03 27.57 115,600 +0.33(+1.22%)
May 15, 2003 27.08 27.23 26.89 27.23 125,400 +0.22(+0.81%)
May 14, 2003 27.17 27.20 26.92 27.01 91,600 -0.02(-0.07%)
May 13, 2003 27.23 27.35 27.00 27.03 142,600 -0.20(-0.73%)
May 12, 2003 27.33 27.58 27.14 27.23 85,400 -0.13(-0.46%)
May 09, 2003 27.50 27.50 27.25 27.36 109,300 +0.08(+0.29%)
May 08, 2003 26.93 27.32 26.84 27.28 95,600 +0.27(+0.99%)
May 07, 2003 26.95 27.05 26.69 27.01 88,200 +0.06(+0.22%)
May 06, 2003 26.89 27.07 26.87 26.95 151,800 +0.01(+0.02%)
May 05, 2003 26.93 26.99 26.83 26.95 172,400 +0.08(+0.30%)
May 02, 2003 26.60 27.06 26.60 26.87 108,600 +0.15(+0.57%)
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.