Weingarten Realty Investors $30.78

down -0.13


17/4/2014 06:40 PM  |  NYSE : WRI  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRI historical data

Date Open High Low Close Volume
4/17/201430.7830.8830.5730.781,033,720
4/16/201430.7330.9830.5730.91602,083
4/15/201430.3430.6630.2430.66942,315
4/14/201430.3230.4230.0130.26695,206
4/11/201430.3630.5930.0830.13701,119
4/10/201430.8230.9830.3730.42625,543
4/9/201430.8430.9330.5430.77368,282
4/8/201430.6130.8830.4530.79698,261
4/7/201430.6630.9530.5530.66602,347
4/4/201430.4730.6830.2730.64978,630
4/3/201430.4730.5130.1930.37715,295
4/2/201430.3230.5330.1330.45563,913
4/1/201430.3030.4030.0030.391,473,280
3/31/201430.2030.3829.8730.001,108,240
3/28/201429.9630.2629.9530.11380,225
3/27/201429.7030.0429.5829.96639,619
3/26/201430.1130.2529.6529.66452,510
3/25/201429.9630.2629.8230.07555,471
3/24/201429.8229.9129.4329.78530,434
3/21/201429.1729.7529.1529.731,501,180
3/20/201429.1429.2028.7729.18713,005
3/19/201429.9830.0729.1329.19686,847
3/18/201429.7929.9729.6929.92520,883
3/17/201429.9030.1129.6829.82423,967
3/14/201429.8630.1429.7629.88582,191
3/13/201430.1330.2129.8829.94625,980
3/12/201429.7830.1329.6330.12637,305
3/11/201429.8329.9929.6929.90342,506
3/10/201430.0730.1629.6629.80397,124
3/7/201430.4830.5629.9630.101,039,210
3/6/201430.6730.7030.2330.54936,235
3/5/201430.7530.8730.3330.62689,140
3/4/201430.6730.8430.4930.82618,637
3/3/201430.2930.6730.2230.64807,118
2/28/201430.6630.7330.3730.501,623,170
2/27/201431.1431.2230.5030.72655,086
2/26/201430.9331.2430.7631.09843,155
2/25/201430.5931.0230.5730.82366,009
2/24/201430.8431.1230.6830.69466,151
2/21/201430.7331.1930.6330.841,085,830
2/20/201430.7230.9830.6230.80883,980
2/19/201430.5230.8830.4330.68749,737
2/18/201430.0230.7529.9230.551,230,770
2/14/201430.2830.4929.7430.001,034,350
2/13/201429.8730.4829.8730.24502,473
2/12/201430.2130.2630.0330.131,104,360
2/11/201430.0730.3629.9530.11701,129
2/10/201429.4630.0829.3430.02543,454
2/7/201429.3529.5829.1929.42571,609
2/6/201428.7929.2428.6829.20650,475
2/5/201428.5728.7728.3928.75539,631
2/4/201428.2328.6728.0828.641,082,440
2/3/201429.1229.1428.0328.031,067,400
1/31/201428.5829.1428.4328.99615,519
1/30/201428.8729.2128.7628.90491,013
1/29/201428.5428.8928.4828.64392,970
1/28/201428.5328.8928.5128.84647,792
1/27/201428.7128.8928.3428.44769,946
1/24/201429.1429.1428.5228.65639,549
1/23/201429.4929.5529.2129.29831,612
1/22/201429.6229.7729.4929.49693,298
1/21/201429.2229.6229.1529.562,155,310
1/17/201429.0029.2129.0029.131,097,260
1/16/201428.8629.1228.7029.10771,252
1/15/201428.6129.0828.5428.961,369,670
1/14/201427.9928.6027.9028.57994,307
1/13/201428.3928.4727.8527.95498,087
1/10/201427.8128.4527.7828.45844,810
1/9/201428.0428.1827.7628.18762,505
1/8/201427.9928.1927.7027.99441,033
1/7/201427.9228.3227.8028.09576,068
1/6/201427.8627.9927.7227.88756,349
1/3/201427.8028.0527.7227.82968,641
1/2/201427.3727.7627.2127.75852,081
12/31/201327.8727.9627.3227.421,090,360
12/30/201327.8128.0027.7927.86420,705
12/27/201327.8427.9527.6627.86591,039
12/26/201327.9128.1427.8527.93450,622
12/24/201327.8828.0927.7127.82234,144
12/23/201327.8128.0427.5427.93696,610
12/20/201327.7327.8827.5127.611,224,110
12/19/201328.2028.2027.4627.76663,499
12/18/201327.7528.2427.2528.201,731,900
12/17/201327.6127.7227.3927.63545,095
12/16/201327.5027.8227.4027.62732,189
12/13/201327.7828.1427.4427.45568,715
12/12/201327.8127.9727.6227.761,002,490
12/11/201328.5528.5527.7827.881,197,680
12/10/201329.0429.2528.5128.52803,188
12/9/201328.7529.2228.5929.04984,475
12/6/201328.4728.7628.4028.74876,590
12/5/201328.0228.3727.7328.32521,840
12/4/201327.8628.1327.7528.051,211,550
12/3/201327.9928.2927.9428.13808,511
12/2/201328.5428.7428.2628.431,037,000
11/29/201328.9329.4728.5428.54314,555
11/27/201328.9629.0328.8228.881,077,940
11/26/201328.9729.1928.9528.96983,428
11/25/201329.3629.5229.1029.25545,146
11/22/201329.5029.5929.1229.35659,165
Trading Center