$39.99 +0.23 (%) Weingarten Realty Investors - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201639.8440.0139.6039.99839,602
9/27/201640.5140.5139.7539.76463,438
9/26/201640.1740.4640.0840.32389,687
9/23/201640.0540.4039.7340.19347,279
9/22/201640.0440.3139.9740.21582,024
9/21/201639.0739.6138.5939.59447,561
9/20/201639.3539.3538.9439.04482,208
9/19/201638.7139.0938.7139.05394,885
9/16/201638.5538.6838.2638.631,315,012
9/15/201638.5338.6738.3338.59419,326
9/14/201638.7638.8538.4038.53540,660
9/13/201639.5939.6238.4638.54523,322
9/12/201639.2039.9339.0839.75898,159
9/9/201640.4840.7539.1939.19863,267
9/8/201641.4741.5940.9941.06893,197
9/7/201641.4342.1241.3841.79892,836
9/6/201641.4241.6141.1141.50637,437
9/2/201641.3342.0341.3241.59499,574
9/1/201641.2641.4740.9941.20442,021
8/31/201641.2641.4640.9841.25900,917
8/30/201641.6441.7341.2841.37485,436
8/29/201641.5441.8541.5241.61483,563
8/26/201641.8642.0841.0641.30742,573
8/25/201641.3541.8441.2141.71641,033
8/24/201641.3741.4640.9241.34386,323
8/23/201641.4641.5141.2041.27314,769
8/22/201640.9541.2640.9341.20216,026
8/19/201641.1241.3040.8240.94353,983
8/18/201641.3641.4541.0541.30350,172
8/17/201641.1041.3540.6341.33570,219
8/16/201641.4741.5540.9841.00568,526
8/15/201641.5841.7741.5141.57662,980
8/12/201641.6342.0241.5041.60414,967
8/11/201642.4142.4141.4041.54681,172
8/10/201642.3042.4542.1242.29377,124
8/9/201641.8842.2341.6042.19472,399
8/8/201641.9942.2741.9141.97314,396
8/5/201642.3642.4041.9542.01319,563
8/4/201642.5342.5742.2542.26296,161
8/3/201642.7942.7942.2642.43449,882
8/2/201643.3543.3542.6442.71510,175
8/1/201643.1743.4443.1143.44329,629
7/29/201642.6743.7042.6743.19660,110
7/28/201641.8742.9141.8742.67525,223
7/27/201642.0442.1541.6941.96649,973
7/26/201642.3942.5641.9541.99683,994
7/25/201642.5442.7742.2642.30608,919
7/22/201642.2042.7042.2042.54449,682
7/21/201642.0342.3241.7742.29415,128
7/20/201642.2242.2342.0242.09463,436
7/19/201641.9042.2841.7942.20531,587
7/18/201641.7441.9541.6941.91316,088
7/15/201641.6741.8941.4441.78504,309
7/14/201641.9742.0941.6941.74422,130
7/13/201641.9342.2541.7042.19641,232
7/12/201642.0442.1541.4441.75550,220
7/11/201641.9642.2341.5942.19432,105
7/8/201641.7441.9741.4841.93748,234
7/7/201641.7541.7541.0641.53534,479
7/6/201641.9342.0141.6241.91619,697
7/5/201641.5542.0141.4742.00743,458
7/1/201641.1441.5941.1141.511,624,246
6/30/201640.3040.8339.8540.82935,564
6/29/201639.8340.3439.7440.26558,364
6/28/201638.7439.6938.6139.681,009,048
6/27/201638.0239.0238.0138.951,202,120
6/24/201638.0338.6537.7138.211,132,860
6/23/201638.5938.8038.5838.77787,633
6/22/201638.4438.4838.2138.38500,953
6/21/201638.1038.5038.1038.40845,499
6/20/201638.4538.7138.0238.03907,625
6/17/201638.2538.3837.8838.281,437,926
6/16/201638.0838.5337.9338.421,168,231
6/15/201638.0938.4238.0938.171,609,005
6/14/201638.1938.4037.9838.131,045,855
6/13/201638.7639.1438.0638.201,580,209
6/10/201638.9339.0438.5838.721,042,172
6/9/201638.5439.3338.4039.052,163,691
6/8/201638.0038.6537.9738.60961,188
6/7/201637.8538.1437.7438.12891,357
6/6/201638.2038.2437.5137.70428,325
6/3/201638.4338.7838.1838.40556,358
6/2/201637.8638.2237.7538.18829,082
6/1/201637.5738.0137.4138.01704,756
5/31/201637.6537.7637.3137.63468,812
5/27/201637.4337.6337.3637.61564,003
5/26/201637.0237.4036.9237.40349,428
5/25/201637.3937.3936.7837.09569,744
5/24/201637.0137.4636.6537.44926,549
5/23/201636.9437.0036.6736.80418,873
5/20/201636.7236.9936.5736.84591,213
5/19/201636.3936.6936.2536.54857,034
5/18/201637.2537.3636.4536.71936,146
5/17/201638.2938.2937.2937.39606,542
5/16/201638.0338.5738.0138.40575,855
5/13/201638.4338.4537.8338.10449,302
5/12/201638.3738.6137.9338.54423,904
5/11/201638.9238.9438.0238.26435,204
5/10/201639.3839.3838.9339.05472,694
5/9/201638.8739.3138.8739.24470,632
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center