$43.19 +0.52 (%) Weingarten Realty Investors - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRI historical data

Date Open High Low Close Volume
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
5/6/201638.2838.8338.1838.81947,592
5/5/201638.5338.5338.0938.32812,610
5/4/201637.5138.6137.5138.481,690,533
5/3/201637.5137.8037.3937.77340,969
5/2/201637.0037.7537.0037.68597,481
4/29/201637.6837.7136.5036.92731,350
4/28/201637.3537.8037.2937.78552,592
4/27/201637.5937.7137.0837.63884,961
4/26/201637.8838.1437.5237.69554,724
4/25/201637.2337.8837.2237.88620,363
4/22/201636.9137.5236.9137.29742,625
4/21/201637.0737.5336.5336.65647,471
4/20/201637.7137.8436.9637.05359,191
4/19/201637.8137.9337.6037.67385,082
4/18/201637.8437.9537.5037.75340,555
4/15/201637.7437.9837.5137.88573,981
4/14/201637.9337.9937.6337.70498,887
4/13/201638.3938.3937.7538.00476,088
4/12/201638.0238.2737.8838.17477,922
4/11/201637.8338.1037.5837.94854,984
4/8/201637.5337.8637.4737.77566,212
4/7/201637.3037.4537.1637.30509,660
4/6/201637.1437.4637.0137.43388,426
4/5/201637.4437.5037.0637.19414,115
4/4/201637.7837.8537.5037.66382,247
4/1/201637.2437.9537.0537.80655,477
3/31/201637.5037.6337.2737.52571,967
3/30/201637.9138.0037.5137.52556,282
3/29/201637.1237.9037.1237.841,075,218
3/28/201636.8537.0936.6937.03562,693
3/24/201636.3636.8436.2936.78620,937
3/23/201636.7736.9536.5836.58339,903
3/22/201636.5736.9836.3536.85665,285
3/21/201636.9837.2136.5436.61419,086
3/18/201637.5237.7737.0937.101,089,187
3/17/201637.2637.6336.9037.53641,649
3/16/201636.7837.3236.4937.21448,591
3/15/201636.6537.0436.5236.95347,699
3/14/201637.0137.2336.7036.93301,929
3/11/201636.6537.0636.5237.04656,691
3/10/201636.5636.7835.9036.20595,534
3/9/201636.0036.5035.9536.13787,223
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center