$31.00 +0.01 (%) Weingarten Realty Investors - NYSE

Sep. 2, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRI historical data

Date Open High Low Close Volume
9/1/201530.7631.2930.7130.991,027,569
8/31/201532.4532.4931.6231.641,766,908
8/28/201532.4532.6132.1532.50904,207
8/27/201532.3532.5231.7732.511,836,951
8/26/201531.8832.3331.0432.092,088,709
8/25/201533.0433.1831.0431.061,600,020
8/24/201532.6033.0032.2132.243,136,643
8/21/201534.6534.8434.1334.191,020,820
8/20/201534.9635.2334.8134.91722,643
8/19/201535.3635.5435.0235.19689,147
8/18/201535.2735.6135.1535.56647,405
8/17/201535.1235.3734.8235.361,362,979
8/14/201534.7635.1334.5835.12641,564
8/13/201534.6634.9834.3534.80758,173
8/12/201534.4134.7734.1534.721,012,669
8/11/201534.3234.6434.2934.511,197,917
8/10/201534.9634.9634.2534.351,064,203
8/7/201534.6734.8634.3434.801,181,710
8/6/201534.8734.9434.1934.701,225,539
8/5/201535.2335.2634.6534.841,071,374
8/4/201535.3035.6634.9935.11917,647
8/3/201535.2035.3835.1635.29999,932
7/31/201535.5235.5935.1635.181,297,242
7/30/201535.1235.3634.8834.971,002,748
7/29/201534.8535.2934.6335.241,230,908
7/28/201534.7534.9234.4534.62960,277
7/27/201534.6235.0334.4634.74714,400
7/24/201534.5334.8834.5134.66515,490
7/23/201534.8834.9134.3434.67795,832
7/22/201534.7435.0834.7434.92375,870
7/21/201535.0435.2134.7534.75575,468
7/20/201534.9035.1234.6635.03671,065
7/17/201535.0235.1434.6234.99686,559
7/16/201534.7235.0234.5835.02655,596
7/15/201534.3134.5734.0234.44448,690
7/14/201534.4334.5334.1834.32580,783
7/13/201534.5034.7634.1734.35804,483
7/10/201534.1134.6134.0334.25839,636
7/9/201534.5134.5433.9333.99970,111
7/8/201533.8934.3933.8934.371,157,351
7/7/201533.7934.2833.1934.154,013,346
7/6/201533.1733.7833.1533.631,143,710
7/2/201533.8533.8933.2833.40815,024
7/1/201532.7333.0532.5433.04867,097
6/30/201532.8032.9732.4732.691,120,747
6/29/201533.0433.3132.5832.60929,754
6/26/201532.8733.2432.7933.05539,646
6/25/201533.1033.1532.8832.88440,538
6/24/201533.3033.5133.0133.06461,769
6/23/201533.6033.6033.2233.30404,770
6/22/201533.9034.1533.5933.60939,920
6/19/201533.9334.1633.7433.85978,895
6/18/201533.5534.1633.4934.03558,286
6/17/201533.2433.5832.9933.48516,050
6/16/201532.7833.2732.7033.25759,664
6/15/201532.7432.9232.5632.80607,233
6/12/201532.9533.0532.8032.85280,739
6/11/201532.8433.1432.7533.051,218,091
6/10/201532.3232.8132.2332.652,109,084
6/9/201532.7532.8832.2732.30945,832
6/8/201532.9232.9232.7132.721,024,914
6/5/201532.8033.2032.5032.88786,285
6/4/201533.3933.5033.1033.161,037,412
6/3/201534.3334.3433.6833.72998,259
6/2/201534.4234.4233.9534.361,250,082
6/1/201533.8634.8033.7234.513,357,433
5/29/201534.1234.2633.6433.731,013,654
5/28/201534.2234.4033.9234.16368,003
5/27/201533.7434.3433.7334.29428,154
5/26/201534.1634.1933.7033.79454,712
5/22/201534.1534.5034.0134.16332,878
5/21/201534.4634.5433.9934.23355,328
5/20/201534.5134.7234.3134.48712,183
5/19/201534.1834.6734.1134.43884,434
5/18/201534.0934.4033.9434.31842,985
5/15/201534.3634.5934.0834.34768,837
5/14/201533.4834.5033.3734.28732,860
5/13/201533.7534.1733.2633.42938,686
5/12/201533.2533.8032.8433.67613,212
5/11/201533.8534.1133.2333.45667,117
5/8/201533.8834.3833.7533.97737,686
5/7/201532.8233.4532.7133.40697,692
5/6/201532.8532.9432.5732.81527,478
5/5/201533.4033.5632.7132.81721,276
5/4/201533.4933.6433.3433.581,096,036
5/1/201532.8633.3832.7033.371,189,501
4/30/201533.1733.4432.4232.76812,261
4/29/201534.1234.4533.0933.28625,713
4/28/201533.9634.1833.6134.10372,154
4/27/201534.4134.6033.9534.05466,820
4/24/201534.3734.6133.9534.36441,945
4/23/201534.3734.4634.1134.31399,609
4/22/201534.1234.4333.9934.43657,667
4/21/201534.1034.4533.9934.12331,293
4/20/201534.1634.2933.9934.07319,814
4/17/201534.1734.3733.8234.07529,059
4/16/201534.2334.5334.0434.31431,409
4/15/201534.8435.0634.3434.37399,543
4/14/201534.6635.0834.6634.83269,505
4/13/201534.7734.9534.7434.74315,692
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!