Breaking News Bar

Business News and Information

Weingarten Realty Investors (NY: WRI )

32.08 USD +0.04 (+0.12%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 31.95 32.30 31.62 32.04 609,879 +0.30(+0.95%)
Jul 22, 2021 32.48 32.51 31.57 31.74 963,874 -0.91(-2.79%)
Jul 21, 2021 32.48 33.06 32.42 32.65 1,093,139 +0.59(+1.84%)
Jul 20, 2021 30.43 32.33 30.31 32.06 1,441,425 +1.74(+5.74%)
Jul 19, 2021 31.79 31.86 30.26 30.32 1,680,958 -2.15(-6.62%)
Jul 16, 2021 32.71 33.05 32.39 32.47 1,080,774 -0.11(-0.34%)
Jul 15, 2021 32.56 32.91 32.48 32.58 579,210 -0.27(-0.82%)
Jul 14, 2021 32.21 32.91 32.21 32.85 561,108 +0.59(+1.83%)
Jul 13, 2021 32.75 32.87 32.19 32.26 487,747 -0.65(-1.98%)
Jul 12, 2021 32.31 32.97 32.20 32.91 585,037 +0.36(+1.11%)
Jul 09, 2021 31.87 32.63 31.84 32.55 682,437 +1.00(+3.17%)
Jul 08, 2021 31.52 31.98 31.24 31.55 900,995 -0.36(-1.13%)
Jul 07, 2021 31.64 32.19 31.37 31.91 698,364 +0.08(+0.25%)
Jul 06, 2021 32.02 32.12 31.34 31.83 1,294,759 -0.33(-1.03%)
Jul 02, 2021 32.47 32.66 32.05 32.16 548,094 -0.23(-0.71%)
Jul 01, 2021 32.20 32.68 32.01 32.39 996,557 +0.32(+1.00%)
Jun 30, 2021 31.78 32.32 31.68 32.07 883,103 +0.07(+0.22%)
Jun 29, 2021 32.07 32.54 31.90 32.00 630,840 +0.02(+0.06%)
Jun 28, 2021 32.45 32.45 31.75 31.98 1,267,530 -0.40(-1.24%)
Jun 25, 2021 31.81 32.47 31.68 32.38 1,082,730 +0.61(+1.92%)
Jun 24, 2021 31.92 31.92 31.45 31.77 936,350 +0.00(+0.00%)
Jun 23, 2021 31.50 31.99 31.50 31.77 1,494,796 +0.25(+0.79%)
Jun 22, 2021 32.05 32.14 31.42 31.52 2,518,169 -0.63(-1.96%)
Jun 21, 2021 31.58 32.40 31.39 32.15 2,041,091 +0.84(+2.68%)
Jun 18, 2021 31.68 31.84 31.27 31.31 1,353,038 -0.70(-2.19%)
Jun 17, 2021 32.59 32.74 31.52 32.01 580,860 -0.63(-1.93%)
Jun 16, 2021 32.65 33.03 32.50 32.64 690,934 -0.06(-0.18%)
Jun 15, 2021 33.16 33.34 32.65 32.70 1,119,912 -0.54(-1.62%)
Jun 14, 2021 33.89 34.06 33.07 33.24 630,907 -0.57(-1.69%)
Jun 11, 2021 33.69 33.87 33.35 33.81 585,739 +0.15(+0.45%)
Jun 10, 2021 33.98 34.07 33.43 33.66 822,779 -0.26(-0.77%)
Jun 09, 2021 34.00 34.14 33.76 33.92 477,321 -0.20(-0.59%)
Jun 08, 2021 33.89 34.24 33.89 34.12 518,992 +0.32(+0.95%)
Jun 07, 2021 33.33 33.92 33.33 33.80 353,078 +0.44(+1.32%)
Jun 04, 2021 34.03 34.07 33.31 33.36 368,933 -0.62(-1.82%)
Jun 03, 2021 34.09 34.10 33.76 33.98 505,527 -0.07(-0.21%)
Jun 02, 2021 33.50 34.24 33.27 34.05 976,704 +0.62(+1.85%)
Jun 01, 2021 32.84 33.48 32.80 33.43 672,936 +0.66(+2.01%)
May 28, 2021 32.39 32.81 32.14 32.77 521,863 +0.54(+1.68%)
May 27, 2021 32.31 32.63 32.23 32.23 860,377 +0.19(+0.59%)
May 26, 2021 31.74 32.17 31.61 32.04 687,131 +0.38(+1.20%)
May 25, 2021 31.85 32.27 31.64 31.66 524,059 -0.15(-0.47%)
May 24, 2021 31.76 31.97 31.42 31.81 436,236 +0.36(+1.14%)
May 21, 2021 31.44 31.63 31.27 31.45 461,457 +0.14(+0.45%)
May 20, 2021 31.62 31.62 31.03 31.31 549,231 -0.31(-0.98%)
May 19, 2021 31.64 31.64 30.93 31.62 1,168,363 -0.32(-1.00%)
May 18, 2021 32.31 32.72 31.94 31.94 777,311 -0.40(-1.24%)
May 17, 2021 32.58 32.69 32.32 32.34 1,201,333 -0.26(-0.80%)
May 14, 2021 32.25 32.71 32.10 32.60 611,783 +0.47(+1.46%)
May 13, 2021 31.49 32.32 31.34 32.13 867,209 +0.66(+2.10%)
May 12, 2021 32.50 32.65 31.41 31.47 756,973 -0.94(-2.90%)
May 11, 2021 32.40 32.59 32.06 32.41 719,507 -0.49(-1.49%)
May 10, 2021 33.01 33.52 32.84 32.90 820,118 -0.07(-0.21%)
May 07, 2021 32.09 32.99 31.94 32.97 615,172 +0.74(+2.30%)
May 06, 2021 31.79 32.23 31.51 32.23 1,214,011 +0.47(+1.48%)
May 05, 2021 32.13 32.44 31.57 31.76 1,561,253 -0.65(-2.01%)
May 04, 2021 32.26 32.73 32.09 32.41 801,877 +0.15(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear