$32.54 -0.15 (%) Weingarten Realty Investors - NYSE

Sep. 17, 2014 | 12:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRI historical data

Date Open High Low Close Volume
9/16/201432.2632.9032.2432.691,213,959
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
7/29/201433.7533.8633.5733.59587,018
7/28/201433.5933.8633.5933.73774,056
7/25/201433.9434.2933.5633.57984,659
7/24/201434.1634.2033.8433.99861,301
7/23/201434.0734.2534.0134.11499,254
7/22/201433.8634.0733.8634.00551,769
7/21/201433.7833.8933.6533.79821,710
7/18/201433.5433.9333.5333.92460,961
7/17/201433.4633.6633.4233.48610,113
7/16/201433.6033.7633.4233.63859,481
7/15/201433.4933.6833.4233.49755,328
7/14/201433.5933.7033.4333.57482,469
7/11/201433.3933.6833.2633.54565,543
7/10/201432.9733.5632.9733.42756,436
7/9/201433.2233.3232.9633.26358,702
7/8/201432.9833.2432.9833.20657,084
7/7/201432.8333.0732.8132.99517,395
7/3/201432.9932.9932.5732.80371,540
7/2/201433.0333.1332.8633.00654,818
7/1/201432.8533.2332.6533.14822,044
6/30/201432.7332.9432.4932.84578,696
6/27/201432.5532.7732.4932.75670,154
6/26/201432.7732.7732.2732.59500,126
6/25/201432.6932.9232.6032.85750,164
6/24/201432.7632.8632.5832.80764,261
6/23/201432.9533.0832.7832.801,494,576
6/20/201432.6432.8632.3932.86973,645
6/19/201432.2832.6332.2032.63544,636
6/18/201431.8732.3731.7932.22866,332
6/17/201431.6131.9231.5431.84503,934
6/16/201431.7932.0731.4431.59621,986
6/13/201431.7132.1531.4031.81426,411
6/12/201431.4731.7331.1631.72609,320
6/11/201431.5431.7231.1831.471,006,887
6/10/201431.9932.1031.4831.56585,190
6/9/201432.4732.5932.0132.02380,459
6/6/201432.6232.7132.4332.50589,240
6/5/201432.0232.5731.9232.48897,325
6/4/201431.7732.0131.7031.96539,847
6/3/201431.5831.8931.5531.86381,591
6/2/201431.8332.0031.6631.93312,170
5/30/201431.5131.8531.4431.79645,344
5/29/201431.5631.5931.3331.55286,027
5/28/201431.5431.5931.2331.46480,173
5/27/201431.6331.7431.4131.64328,286
5/23/201431.2331.5231.2131.50314,160
5/22/201431.2531.3731.0531.22856,769
5/21/201431.3831.5431.1631.30505,084
5/20/201431.3331.4931.1731.37608,725
5/19/201431.3631.4231.0831.33275,170
5/16/201430.9931.3430.8731.34503,458
5/15/201431.3931.4330.8931.03901,843
5/14/201431.1931.5431.0131.46662,941
5/13/201431.5031.7931.1331.15717,183
5/12/201431.5831.7031.4731.51557,200
5/9/201431.5731.6931.3331.44486,473
5/8/201431.6931.8931.4331.56646,639
5/7/201431.2231.7531.2031.72398,133
5/6/201431.0831.2330.8531.13335,910
5/5/201430.8531.2130.7631.19390,833
5/2/201431.1431.3730.8831.02528,700
5/1/201431.2831.3030.7631.23400,906
4/30/201430.9531.2230.8731.20394,630
4/29/201431.0931.1930.8030.96406,057
4/28/201430.8231.0330.6631.01389,843
4/25/201430.9531.0830.6330.73336,961
4/24/201430.8731.1130.6731.11412,368
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center