$34.70 -0.11 (%) Weingarten Realty Investors - NYSE

Dec. 19, 2014 | 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
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
11/4/201436.7636.9636.6336.76893,518
11/3/201436.2736.8536.2736.831,203,401
10/31/201435.8136.2535.5436.251,148,114
10/30/201435.0935.6034.9235.58823,800
10/29/201434.9135.2034.8035.121,177,789
10/28/201435.0835.1534.8034.951,003,264
10/27/201434.7035.1034.6035.08880,428
10/24/201434.5035.2934.5034.721,054,177
10/23/201434.3234.6534.2034.56607,945
10/22/201434.0734.4334.0034.17570,591
10/21/201433.7634.0533.5534.02441,502
10/20/201433.1033.7133.0133.70558,355
10/17/201433.6733.6732.9033.08776,815
10/16/201432.9433.5632.7333.38850,142
10/15/201433.4333.9233.0833.321,013,373
10/14/201433.0233.8632.8733.70713,609
10/13/201432.7533.2332.6232.87424,240
10/10/201432.8433.2232.6832.69507,129
10/9/201432.6533.2132.6532.75682,971
10/8/201431.9332.7231.9232.69758,362
10/7/201432.1032.2831.8931.89678,609
10/6/201432.0332.3731.9432.18542,510
10/3/201431.9532.0731.7331.99462,218
10/2/201431.7832.0131.6931.791,087,444
10/1/201431.4531.9331.4031.811,742,084
9/30/201431.8331.8731.4731.501,142,240
9/29/201431.4431.8031.4031.79670,544
9/26/201431.2631.7531.1231.72624,986
9/25/201431.5231.5731.2031.28553,615
9/24/201431.5631.9831.4431.45652,945
9/23/201431.8332.0031.6031.60787,687
9/22/201432.1732.1731.8331.84489,137
9/19/201432.2932.5232.1832.231,111,459
9/18/201432.5632.6832.1532.18791,255
9/17/201432.7833.0232.4932.57894,597
9/16/201432.2632.9032.2432.691,215,687
9/15/201432.3432.6632.1532.21836,250
9/12/201433.3833.5432.1532.34825,872
9/11/201433.1933.5733.1933.54512,348
9/10/201433.6933.7633.2433.38522,503
9/9/201433.8833.8833.7033.79280,975
9/8/201434.1134.2133.8533.93302,043
9/5/201433.7134.1833.6734.17535,700
9/4/201433.7534.0133.6033.74520,810
9/3/201434.3134.4334.1534.21304,805
9/2/201434.1934.4034.1034.28605,147
8/29/201434.0534.2733.9334.22363,337
8/28/201433.9534.0533.7533.95460,323
8/27/201433.9934.0633.8834.04217,510
8/26/201433.9334.0433.7933.93528,149
8/25/201434.1734.1733.6633.83701,464
8/22/201434.3634.4333.9534.00450,471
8/21/201434.5534.6034.4134.41335,073
8/20/201434.0634.5133.9034.47459,724
8/19/201433.9834.3533.9334.15534,699
8/18/201433.9134.0033.7233.99445,780
8/15/201433.7733.8233.5633.79613,594
8/14/201433.6733.8233.4733.64227,531
8/13/201433.2933.6533.2933.63198,262
8/12/201433.2133.4133.0433.17258,240
8/11/201433.0033.2932.8933.28449,883
8/8/201433.1033.1432.7632.85682,242
8/7/201432.9233.2032.9032.98522,247
8/6/201432.7533.0032.7432.87369,682
8/5/201432.8433.1432.7932.95994,432
8/4/201432.7933.0132.5132.98434,228
8/1/201432.8333.1532.7432.76652,856
7/31/201433.3033.4932.9132.91804,529
7/30/201433.6033.8533.3133.50836,892
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center