$36.80 -0.04 (%) Weingarten Realty Investors - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRI historical data

Date Open High Low Close Volume
5/23/201636.9437.0036.6736.80418,873
5/20/201636.7236.9936.5736.84591,213
5/19/201636.3936.6936.2536.54857,034
5/18/201637.2537.3636.4536.71936,146
5/17/201638.2938.2937.2937.39606,542
5/16/201638.0338.5738.0138.40575,855
5/13/201638.4338.4537.8338.10449,302
5/12/201638.3738.6137.9338.54423,904
5/11/201638.9238.9438.0238.26435,204
5/10/201639.3839.3838.9339.05472,694
5/9/201638.8739.3138.8739.24470,632
5/6/201638.2838.8338.1838.81947,592
5/5/201638.5338.5338.0938.32812,610
5/4/201637.5138.6137.5138.481,690,533
5/3/201637.5137.8037.3937.77340,969
5/2/201637.0037.7537.0037.68597,481
4/29/201637.6837.7136.5036.92731,350
4/28/201637.3537.8037.2937.78552,592
4/27/201637.5937.7137.0837.63884,961
4/26/201637.8838.1437.5237.69554,724
4/25/201637.2337.8837.2237.88620,363
4/22/201636.9137.5236.9137.29742,625
4/21/201637.0737.5336.5336.65647,471
4/20/201637.7137.8436.9637.05359,191
4/19/201637.8137.9337.6037.67385,082
4/18/201637.8437.9537.5037.75340,555
4/15/201637.7437.9837.5137.88573,981
4/14/201637.9337.9937.6337.70498,887
4/13/201638.3938.3937.7538.00476,088
4/12/201638.0238.2737.8838.17477,922
4/11/201637.8338.1037.5837.94854,984
4/8/201637.5337.8637.4737.77566,212
4/7/201637.3037.4537.1637.30509,660
4/6/201637.1437.4637.0137.43388,426
4/5/201637.4437.5037.0637.19414,115
4/4/201637.7837.8537.5037.66382,247
4/1/201637.2437.9537.0537.80655,477
3/31/201637.5037.6337.2737.52571,967
3/30/201637.9138.0037.5137.52556,282
3/29/201637.1237.9037.1237.841,075,218
3/28/201636.8537.0936.6937.03562,693
3/24/201636.3636.8436.2936.78620,937
3/23/201636.7736.9536.5836.58339,903
3/22/201636.5736.9836.3536.85665,285
3/21/201636.9837.2136.5436.61419,086
3/18/201637.5237.7737.0937.101,089,187
3/17/201637.2637.6336.9037.53641,649
3/16/201636.7837.3236.4937.21448,591
3/15/201636.6537.0436.5236.95347,699
3/14/201637.0137.2336.7036.93301,929
3/11/201636.6537.0636.5237.04656,691
3/10/201636.5636.7835.9036.20595,534
3/9/201636.0036.5035.9536.13787,223
3/8/201635.8836.0035.7735.92736,538
3/7/201635.7736.0335.7135.98817,440
3/4/201636.1736.2535.8736.00849,576
3/3/201636.5636.8236.4536.571,017,217
3/2/201636.0536.5235.5036.50737,405
3/1/201635.4336.1235.2536.10572,496
2/29/201635.6035.8835.1735.23847,681
2/26/201635.8135.9635.5935.59657,737
2/25/201635.2235.9835.0135.83454,547
2/24/201634.9535.3234.7435.16488,057
2/23/201635.1035.6335.1035.18370,115
2/22/201635.4735.9935.2435.31396,530
2/19/201634.9735.4034.9535.06585,640
2/18/201635.0135.2934.7935.20584,421
2/17/201634.9335.9234.9335.02832,045
2/16/201634.8434.9534.4734.82623,446
2/12/201634.4134.6734.0934.58588,632
2/11/201634.2234.4333.8234.18709,218
2/10/201634.9835.3134.6834.69624,404
2/9/201634.0435.2134.0434.841,097,423
2/8/201635.3235.5733.9434.45892,597
2/5/201635.4835.6435.3535.51775,883
2/4/201635.5435.8035.2835.64606,033
2/3/201635.1435.8535.0335.70950,500
2/2/201634.7235.1234.5435.01744,154
2/1/201634.6935.1733.8734.84901,775
1/29/201634.0934.9033.7934.89980,161
1/28/201633.7434.2233.5733.83853,023
1/27/201633.7233.9533.3233.63936,387
1/26/201633.3533.8833.2333.88906,807
1/25/201633.4133.7132.9933.17641,571
1/22/201632.8533.5532.7633.44687,393
1/21/201632.7433.1432.3732.48669,564
1/20/201633.0033.0131.8932.481,097,756
1/19/201633.0533.5032.7933.301,308,396
1/15/201632.7032.9832.5332.671,260,995
1/14/201633.3233.5032.8933.08712,627
1/13/201633.5633.9833.1133.25571,310
1/12/201633.9233.9233.3433.49458,383
1/11/201633.5633.9633.5533.68661,949
1/8/201634.2334.3333.3733.44477,506
1/7/201634.2234.5134.1334.13564,970
1/6/201634.6134.8934.6134.83684,651
1/5/201634.1935.0134.1934.87632,198
1/4/201634.2334.3333.7734.17833,080
12/31/201534.8735.0334.5634.58515,849
12/30/201535.0935.1734.8734.89623,939
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center