Weingarten Realty Investors $33.59

down -0.14


29/7/2014 04:06 PM  |  NYSE : WRI  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRI historical data

Date Open High Low Close Volume
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
4/23/201430.9330.9830.5630.73787,838
4/22/201430.9131.0730.6530.93594,807
4/21/201430.7630.9130.6530.85315,189
4/17/201430.7830.8830.5730.781,033,723
4/16/201430.7330.9830.5730.91602,083
4/15/201430.3430.6630.2430.66942,315
4/14/201430.3230.4230.0130.26695,206
4/11/201430.3630.5930.0830.13701,119
4/10/201430.8230.9830.3730.42625,543
4/9/201430.8430.9330.5430.77368,282
4/8/201430.6130.8830.4530.79698,261
4/7/201430.6630.9530.5530.66602,347
4/4/201430.4730.6830.2730.64978,630
4/3/201430.4730.5130.1930.37715,295
4/2/201430.3230.5330.1330.45563,913
4/1/201430.3030.4030.0030.391,473,281
3/31/201430.2030.3829.8730.001,108,244
3/28/201429.9630.2629.9530.11380,225
3/27/201429.7030.0429.5829.96639,619
3/26/201430.1130.2529.6529.66452,510
3/25/201429.9630.2629.8230.07555,471
3/24/201429.8229.9129.4329.78530,434
3/21/201429.1729.7529.1529.731,501,184
3/20/201429.1429.2028.7729.18713,005
3/19/201429.9830.0729.1329.19686,847
3/18/201429.7929.9729.6929.92520,883
3/17/201429.9030.1129.6829.82423,967
3/14/201429.8630.1429.7629.88582,191
3/13/201430.1330.2129.8829.94625,980
3/12/201429.7830.1329.6330.12637,305
3/11/201429.8329.9929.6929.90342,506
3/10/201430.0730.1629.6629.80397,124
3/7/201430.4830.5629.9630.101,039,210
Trading Center