WEINGARTEN REALTY $33.37

down -0.03


24/5/2013 03:24 PM  |  NYSE : WRI  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

WRI historical data

Date Open High Low Close Volume
5/23/2013 34.00 34.02 33.23 33.40 10545
5/22/2013 35.28 35.58 33.99 34.16 6109
5/21/2013 35.17 35.45 35.17 35.32 4449
5/20/2013 35.11 35.30 35.04 35.16 5082
5/17/2013 35.04 35.30 34.97 35.11 7297
5/16/2013 35.40 35.55 34.66 34.89 12864
5/15/2013 35.36 35.52 35.13 35.42 9064
5/14/2013 35.47 35.61 35.30 35.37 6266
5/13/2013 35.56 35.59 35.24 35.33 9322
5/10/2013 35.66 35.75 35.43 35.50 6457
5/9/2013 35.90 35.91 35.51 35.57 7414
5/8/2013 35.71 35.91 35.57 35.84 7437
5/7/2013 35.65 35.85 35.54 35.67 8073
5/6/2013 35.35 35.59 35.31 35.54 4137
5/3/2013 35.00 35.34 34.92 35.23 6318
5/2/2013 34.54 34.99 34.54 34.86 6395
5/1/2013 34.25 34.89 34.09 34.49 9552
4/30/2013 33.75 34.12 33.75 34.07 12270
4/29/2013 33.48 33.80 33.44 33.80 4748
4/26/2013 33.18 33.48 33.16 33.46 5597
4/25/2013 33.13 33.29 32.64 33.24 10517
4/24/2013 32.71 33.08 32.59 33.07 5233
4/23/2013 32.69 32.81 32.50 32.65 7503
4/22/2013 32.64 32.64 32.28 32.52 9148
4/19/2013 32.12 32.55 31.84 32.52 6672
4/18/2013 32.00 32.06 31.76 31.97 8553
4/17/2013 32.06 32.16 31.54 31.99 9709
4/16/2013 31.89 32.35 31.64 32.28 5484
4/15/2013 32.37 32.46 31.69 31.74 5973
4/12/2013 32.37 32.47 32.24 32.45 5230
4/11/2013 32.12 32.51 32.12 32.37 9582
4/10/2013 31.95 32.11 31.83 32.05 6336
4/9/2013 32.20 32.20 31.73 31.81 10180
4/8/2013 31.82 32.13 31.61 32.12 6452
4/5/2013 31.50 31.85 31.26 31.83 4243
4/4/2013 31.58 31.91 31.53 31.84 5836
4/3/2013 31.66 31.71 31.40 31.52 6098
4/2/2013 31.48 31.70 31.42 31.61 7405
4/1/2013 31.18 31.32 31.01 31.32 15567
3/28/2013 31.38 31.63 31.36 31.55 6464
3/27/2013 31.17 31.43 31.12 31.42 6937
3/26/2013 31.49 31.55 31.30 31.33 6482
3/25/2013 31.68 31.71 31.23 31.34 8332
3/22/2013 31.09 31.71 30.87 31.50 15525
3/21/2013 30.94 31.29 30.94 31.06 12533
3/20/2013 30.95 31.06 30.53 31.01 9761
3/19/2013 30.76 30.89 30.43 30.77 7202
3/18/2013 30.44 30.90 30.40 30.78 7860
3/15/2013 30.93 30.97 30.67 30.75 10843
3/14/2013 30.44 31.05 30.41 30.89 6055
3/13/2013 30.49 30.68 30.40 30.50 5531
3/12/2013 30.62 30.63 30.39 30.50 5675
3/11/2013 30.64 30.65 30.49 30.55 5722
3/8/2013 30.79 30.81 30.55 30.60 6543
3/7/2013 30.75 30.88 30.69 30.71 7533
3/6/2013 30.81 30.89 30.57 30.72 7955
3/5/2013 30.76 30.89 30.59 30.75 11213
3/4/2013 30.80 31.02 30.70 30.89 9568
3/1/2013 30.58 30.88 30.30 30.83 10266
2/28/2013 30.67 30.90 30.57 30.65 15034
2/27/2013 30.11 30.83 30.03 30.59 9438
2/26/2013 29.86 30.10 29.71 30.06 9268
2/25/2013 30.46 30.51 29.64 29.64 6809
2/22/2013 30.04 30.32 30.02 30.32 4414
2/21/2013 30.11 30.23 29.69 29.91 7997
2/20/2013 30.39 30.85 30.16 30.16 8837
2/19/2013 30.25 30.58 30.20 30.58 7942
2/15/2013 30.08 30.44 29.86 30.25 9339
2/14/2013 29.89 29.97 29.75 29.94 5327
2/13/2013 29.98 30.00 29.77 29.89 4684
2/12/2013 29.68 29.92 29.64 29.89 4268
2/11/2013 29.77 29.77 29.56 29.69 3957
2/8/2013 29.38 29.71 29.17 29.71 5026
2/7/2013 29.46 29.50 29.19 29.29 6345
2/6/2013 29.15 29.62 29.15 29.50 9205
2/5/2013 29.22 29.38 29.06 29.28 9834
2/4/2013 29.03 29.30 29.01 29.16 9946
2/1/2013 28.88 29.19 28.85 29.12 6794
1/31/2013 28.70 28.87 28.47 28.84 8732
1/30/2013 28.71 28.80 28.63 28.72 5927
1/29/2013 28.51 28.81 28.48 28.79 5448
1/28/2013 28.30 28.65 28.20 28.60 8307
1/25/2013 28.17 28.28 27.99 28.27 6512
1/24/2013 28.04 28.21 27.97 28.02 7867
1/23/2013 27.95 28.03 27.84 27.98 9027
1/22/2013 27.70 28.00 27.70 27.89 5501
1/18/2013 27.82 27.93 27.67 27.74 6292
1/17/2013 27.96 27.98 27.73 27.75 4044
1/16/2013 27.93 28.00 27.81 27.83 2903
1/15/2013 27.86 27.97 27.72 27.95 3408
1/14/2013 27.76 27.81 27.67 27.81 5730
1/11/2013 27.64 27.74 27.51 27.73 4742
1/10/2013 27.86 27.88 27.61 27.70 4008
1/9/2013 27.69 27.78 27.58 27.78 3825
1/8/2013 27.72 27.74 27.45 27.57 4269
1/7/2013 27.69 27.78 27.58 27.72 3938
1/4/2013 27.61 27.76 27.51 27.69 5505
1/3/2013 27.45 27.63 27.19 27.53 9333
1/2/2013 27.22 27.36 27.02 27.35 11435
12/31/2012 26.57 26.88 26.41 26.77 7592
Marketplace
Trading Center