$34.18 -0.51 (%) Weingarten Realty Investors - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRI historical data

Date Open High Low Close Volume
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
12/29/201534.9735.3034.9535.15900,075
12/28/201534.4534.8534.2634.84989,223
12/24/201534.5634.5934.3234.47400,626
12/23/201534.4734.6434.3334.52617,748
12/22/201534.2934.5734.2534.32500,583
12/21/201534.3034.4233.7234.19454,231
12/18/201534.4334.4834.0134.011,266,175
12/17/201535.0735.0734.5534.55664,850
12/16/201534.4135.1134.3634.94773,319
12/15/201533.8434.4933.8434.25801,102
12/14/201533.4533.7933.1933.75649,285
12/11/201533.3133.6533.2933.50666,926
12/10/201533.8834.1433.5533.60365,524
12/9/201533.8034.1533.5333.84526,957
12/8/201534.0034.2533.7333.96880,210
12/7/201534.2434.4833.9134.10776,951
12/4/201533.8334.5233.8334.30763,255
12/3/201534.6435.0933.9734.00794,809
12/2/201535.3735.4334.6534.69761,983
12/1/201535.1535.5335.0835.49604,377
11/30/201535.2935.3934.8034.96933,667
11/27/201534.7435.3434.6735.23304,957
11/25/201534.7434.8934.3234.701,223,272
11/24/201534.4434.9034.1734.731,430,643
11/23/201534.7134.8534.4434.61759,138
11/20/201534.1634.7834.0134.691,374,598
11/19/201533.7334.1333.3334.02509,091
11/18/201533.3033.6832.9833.67897,404
11/17/201533.1633.4633.0633.18724,269
11/16/201533.1033.2532.8633.191,240,506
11/13/201533.7833.8033.1133.17663,216
11/12/201533.7233.9433.5133.64716,508
11/11/201533.9333.9833.6033.87589,676
11/10/201533.4733.9533.4733.89969,786
11/9/201534.0334.8133.2533.471,001,174
11/6/201535.0335.0434.0734.24770,930
11/5/201535.3935.5435.2435.471,007,039
11/4/201535.9236.0635.3135.41820,439
11/3/201536.0836.1835.7335.85915,043
11/2/201535.7536.3035.7036.24952,271
10/30/201535.9936.4335.3135.761,205,087
10/29/201535.7835.9435.2035.91892,554
10/28/201535.7636.0235.1135.921,073,389
10/27/201535.5835.8235.3935.76576,582
10/26/201535.5635.6935.2235.60428,424
10/23/201535.5735.7535.1435.52765,888
10/22/201535.1235.7435.1235.56746,443
10/21/201535.1535.2734.2734.941,920,121
10/20/201534.8235.1934.7635.03462,281
10/19/201534.5634.9534.4134.94787,132
10/16/201534.4634.7334.3434.58885,163
10/15/201534.3134.3833.9534.38800,751
10/14/201534.4134.6334.1134.17642,466
10/13/201534.5434.7834.2734.41472,621
10/12/201534.4134.8034.0034.55341,535
10/9/201534.4834.7634.1634.32447,270
10/8/201534.2334.5134.0534.48476,419
10/7/201533.6534.2433.5534.23702,248
10/6/201533.7433.9933.6033.65373,612
10/5/201533.3533.7933.3533.72581,445
10/2/201533.1633.2132.8033.18943,759
10/1/201533.1833.3632.9833.27910,408
9/30/201533.2033.9233.0033.111,161,837
9/29/201532.4233.1031.9932.991,203,062
9/28/201532.6532.6732.0132.35863,758
9/25/201532.4633.1532.1932.75953,395
9/24/201532.4932.6532.0832.371,065,448
9/23/201532.3432.8032.2532.63658,781
9/22/201532.3132.6132.1432.28682,251
9/21/201532.3932.8732.3032.65782,185
9/18/201532.0232.7131.8732.361,215,976
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center