$35.98 -0.22 (%) Weingarten Realty Investors - NYSE

Mar. 31, 2015 | 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
3/31/201536.1336.2835.8835.98717,525
3/30/201535.8536.2235.6136.20666,121
3/27/201535.8136.0135.5935.59684,644
3/26/201535.9336.0835.6735.73390,230
3/25/201536.5936.7535.9436.00625,104
3/24/201536.9937.0136.5036.501,022,869
3/23/201537.2037.4737.0337.03542,236
3/20/201536.3337.3236.3337.191,767,188
3/19/201536.2736.6936.0736.38445,180
3/18/201535.5736.6035.4236.52478,824
3/17/201535.5535.9035.4235.66435,856
3/16/201535.2335.8235.1335.61467,546
3/13/201535.1835.3934.8635.12439,896
3/12/201534.8835.3934.8135.32383,717
3/11/201534.6034.8934.5534.76476,729
3/10/201534.4634.7734.3634.59574,773
3/9/201534.5434.7034.4034.60478,936
3/6/201534.9534.9534.1634.26510,964
3/5/201535.6635.9135.5135.57484,673
3/4/201536.4236.4635.6535.73611,859
3/3/201536.2336.5235.8936.44730,032
3/2/201536.2136.7636.0336.28514,553
2/27/201536.1436.4535.8836.22499,086
2/26/201536.3236.3235.8836.15654,557
2/25/201536.2936.7636.2936.39632,411
2/24/201536.8136.8236.0536.291,229,868
2/23/201536.6237.1436.5337.13829,700
2/20/201535.9636.7135.8936.60656,602
2/19/201536.9836.9835.7835.90566,396
2/18/201536.0936.6635.6836.66792,329
2/17/201536.1636.6935.8835.97821,734
2/13/201536.5036.5035.9536.17489,548
2/12/201536.2536.5835.9736.51626,918
2/11/201536.4036.6135.8136.13424,835
2/10/201536.5136.5135.7936.36594,221
2/9/201536.5936.8436.3436.35525,837
2/6/201538.0338.0336.4336.60671,349
2/5/201537.5838.1537.4938.15533,020
2/4/201537.7537.9137.4337.50564,569
2/3/201537.2337.9436.8837.93780,065
2/2/201537.4637.4636.5237.20866,999
1/30/201538.3138.3537.4637.48737,190
1/29/201538.1638.4837.9938.41435,921
1/28/201538.0838.4737.8638.06457,101
1/27/201538.1338.3837.8737.94750,208
1/26/201537.2838.3837.2438.31920,560
1/23/201538.0838.2337.3437.39921,263
1/22/201537.2838.1037.0638.031,296,402
1/21/201536.7837.0936.5237.03749,344
1/20/201537.5837.6636.4036.831,249,951
1/16/201536.9837.6136.8737.56976,938
1/15/201537.0437.0936.8337.00883,931
1/14/201536.2137.0436.0037.021,246,600
1/13/201536.3136.4635.8536.24928,197
1/12/201535.9436.3735.9436.261,015,426
1/9/201536.1636.2735.8135.881,020,578
1/8/201536.3736.4936.0936.15596,936
1/7/201535.6736.5035.2636.37968,283
1/6/201535.7736.0035.3435.481,297,450
1/5/201535.3535.7735.1335.641,027,537
1/2/201535.1335.4834.9935.45731,932
12/31/201435.7135.9634.8934.92596,040
12/30/201435.4935.8435.4435.53435,556
12/29/201435.1135.6235.1135.61904,229
12/26/201435.0935.3835.0535.12240,982
12/24/201435.2435.3835.0335.08332,522
12/23/201435.2935.3135.0035.17745,035
12/22/201434.7035.3134.6335.26877,187
12/19/201434.5834.7834.3934.702,161,070
12/18/201434.6134.8134.3934.811,067,818
12/17/201433.6834.4133.5134.411,437,363
12/16/201433.1233.8732.8933.622,366,344
12/15/201434.1834.2333.4833.541,125,267
12/12/201434.5634.7034.1034.111,079,632
12/11/201434.7634.9534.6034.64687,152
12/10/201435.0635.3234.5334.641,314,360
12/9/201434.7235.2234.7135.071,604,005
12/8/201434.7735.4434.7734.911,105,412
12/5/201435.0635.1234.6634.791,511,174
12/4/201435.0435.3634.8335.251,469,257
12/3/201435.4035.5235.1835.261,356,312
12/2/201434.7235.4934.7235.402,066,312
12/1/201436.3736.6435.6235.781,782,485
11/28/201436.3636.9236.2836.40467,317
11/26/201436.0836.3135.9336.27569,787
11/25/201436.0936.1736.0036.01639,852
11/24/201436.0336.2335.9836.04410,732
11/21/201436.0736.1335.7735.93429,245
11/20/201435.7035.9035.5935.86340,161
11/19/201435.8736.0235.6735.76358,868
11/18/201435.9336.1735.8135.88601,688
11/17/201435.6035.9835.5535.93536,589
11/14/201436.0436.1735.4735.60590,441
11/13/201436.1236.4535.9236.00888,344
11/12/201436.5236.5536.0536.14791,802
11/11/201436.8036.8836.4536.501,025,179
11/10/201436.4837.1336.4436.961,098,644
11/7/201436.6036.8736.3136.60601,801
11/6/201436.7537.0036.4536.52735,209
11/5/201436.8736.9536.5236.77546,013
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center