$35.40 0.00 (%) Weingarten Realty Investors - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201635.6135.9635.0835.40973,423
12/1/201635.2235.5534.8335.401,083,074
11/30/201635.3335.7335.2435.511,080,026
11/29/201635.3635.7235.3135.70733,079
11/28/201635.3335.8235.1335.31483,779
11/25/201635.3435.7135.2135.37189,525
11/23/201634.9635.3334.8435.25307,594
11/22/201634.6435.3334.6035.28496,530
11/21/201634.9235.2734.3434.47655,726
11/18/201635.0135.2234.7134.82823,086
11/17/201635.4735.8334.9334.94569,001
11/16/201635.4935.9235.3235.51330,027
11/15/201636.0536.4735.4735.63758,585
11/14/201634.9635.9134.7835.90809,548
11/11/201634.8635.7634.8235.12779,075
11/10/201634.9935.2133.9234.89908,654
11/9/201634.5335.2534.0135.07805,888
11/8/201635.1735.6634.9835.57915,189
11/7/201634.8735.1734.7235.14910,640
11/4/201634.2834.4934.1334.47895,901
11/3/201634.1534.3733.9434.21673,183
11/2/201634.9435.1434.1634.17828,218
11/1/201635.9735.9734.8634.93577,605
10/31/201635.9936.2535.7936.21848,466
10/28/201635.8636.4135.6635.79906,647
10/27/201636.8836.8835.7035.88986,152
10/26/201637.0637.1536.4737.03878,701
10/25/201637.4837.6337.2737.31687,952
10/24/201638.1138.1237.5237.70611,772
10/21/201637.4537.7637.3537.61260,765
10/20/201637.7438.0337.3737.69392,457
10/19/201637.8837.9437.6437.85395,508
10/18/201638.8238.8237.7037.95643,597
10/17/201637.6437.9437.5737.58287,459
10/14/201637.7337.9237.3637.58368,408
10/13/201637.3637.8637.2737.75636,013
10/12/201637.2737.6437.2737.50717,573
10/11/201637.2937.5837.0137.191,424,818
10/10/201637.1437.5437.0237.26583,608
10/7/201637.2537.7836.7537.15826,284
10/6/201636.8537.2036.3537.03452,365
10/5/201637.9438.1336.8737.01534,672
10/4/201638.2038.2537.4837.80663,239
10/3/201638.8138.8238.1638.25566,689
9/30/201639.4239.5938.9738.98607,116
9/29/201639.8939.8939.0639.23595,622
9/28/201639.8440.0139.6039.99839,602
9/27/201640.5140.5139.7539.76463,438
9/26/201640.1740.4640.0840.32389,687
9/23/201640.0540.4039.7340.19347,279
9/22/201640.0440.3139.9740.21582,024
9/21/201639.0739.6138.5939.59447,561
9/20/201639.3539.3538.9439.04482,208
9/19/201638.7139.0938.7139.05394,885
9/16/201638.5538.6838.2638.631,315,012
9/15/201638.5338.6738.3338.59419,326
9/14/201638.7638.8538.4038.53540,660
9/13/201639.5939.6238.4638.54523,322
9/12/201639.2039.9339.0839.75898,159
9/9/201640.4840.7539.1939.19863,267
9/8/201641.4741.5940.9941.06893,197
9/7/201641.4342.1241.3841.79892,836
9/6/201641.4241.6141.1141.50637,437
9/2/201641.3342.0341.3241.59499,574
9/1/201641.2641.4740.9941.20442,021
8/31/201641.2641.4640.9841.25900,917
8/30/201641.6441.7341.2841.37485,436
8/29/201641.5441.8541.5241.61483,563
8/26/201641.8642.0841.0641.30742,573
8/25/201641.3541.8441.2141.71641,033
8/24/201641.3741.4640.9241.34386,323
8/23/201641.4641.5141.2041.27314,769
8/22/201640.9541.2640.9341.20216,026
8/19/201641.1241.3040.8240.94353,983
8/18/201641.3641.4541.0541.30350,172
8/17/201641.1041.3540.6341.33570,219
8/16/201641.4741.5540.9841.00568,526
8/15/201641.5841.7741.5141.57662,980
8/12/201641.6342.0241.5041.60414,967
8/11/201642.4142.4141.4041.54681,172
8/10/201642.3042.4542.1242.29377,124
8/9/201641.8842.2341.6042.19472,399
8/8/201641.9942.2741.9141.97314,396
8/5/201642.3642.4041.9542.01319,563
8/4/201642.5342.5742.2542.26296,161
8/3/201642.7942.7942.2642.43449,882
8/2/201643.3543.3542.6442.71510,175
8/1/201643.1743.4443.1143.44329,629
7/29/201642.6743.7042.6743.19660,110
7/28/201641.8742.9141.8742.67525,223
7/27/201642.0442.1541.6941.96649,973
7/26/201642.3942.5641.9541.99683,994
7/25/201642.5442.7742.2642.30608,919
7/22/201642.2042.7042.2042.54449,682
7/21/201642.0342.3241.7742.29415,128
7/20/201642.2242.2342.0242.09463,436
7/19/201641.9042.2841.7942.20531,587
7/18/201641.7441.9541.6941.91316,088
7/15/201641.6741.8941.4441.78504,309
7/14/201641.9742.0941.6941.74422,130
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center