Weingarten Realty Investors (NY: WRI )

31.04 USD +0.53 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 30.51 31.13 30.16 31.04 2,286,028 +0.53(+1.74%)
Apr 20, 2021 30.50 30.99 30.11 30.51 2,959,574 -0.07(-0.23%)
Apr 19, 2021 30.16 30.66 29.73 30.58 3,594,318 +0.27(+0.89%)
Apr 16, 2021 30.72 31.13 30.28 30.31 4,506,300 -0.46(-1.49%)
Apr 15, 2021 29.34 30.85 29.27 30.77 9,747,055 +3.43(+12.55%)
Apr 14, 2021 27.65 27.87 27.34 27.34 786,151 -0.16(-0.58%)
Apr 13, 2021 27.15 27.56 26.88 27.50 884,616 +0.40(+1.48%)
Apr 12, 2021 26.97 27.25 26.54 27.10 942,301 +0.27(+1.01%)
Apr 09, 2021 27.15 27.29 26.74 26.83 874,600 -0.21(-0.78%)
Apr 08, 2021 27.07 27.26 26.90 27.04 952,798 -0.20(-0.73%)
Apr 07, 2021 27.58 27.65 26.91 27.24 629,008 -0.25(-0.91%)
Apr 06, 2021 27.00 27.67 26.94 27.49 1,111,252 +0.51(+1.89%)
Apr 05, 2021 27.57 27.58 26.66 26.98 637,498 -0.41(-1.50%)
Apr 01, 2021 27.15 27.40 26.87 27.39 826,000 +0.48(+1.78%)
Mar 31, 2021 27.30 27.49 26.82 26.91 1,031,330 -0.39(-1.43%)
Mar 30, 2021 26.96 27.57 26.71 27.30 587,829 +0.42(+1.56%)
Mar 29, 2021 27.51 27.59 26.73 26.88 836,947 -0.80(-2.89%)
Mar 26, 2021 27.58 27.89 27.25 27.68 1,044,500 +0.41(+1.50%)
Mar 25, 2021 26.28 27.39 25.88 27.27 1,250,530 +0.83(+3.14%)
Mar 24, 2021 26.38 26.95 26.38 26.44 1,359,102 +0.20(+0.76%)
Mar 23, 2021 26.40 26.76 26.02 26.24 1,567,170 -0.39(-1.46%)
Mar 22, 2021 26.89 26.89 26.24 26.63 870,271 -0.29(-1.08%)
Mar 19, 2021 27.25 27.61 26.77 26.92 1,879,800 -0.39(-1.43%)
Mar 18, 2021 27.61 27.81 27.07 27.31 870,229 -0.13(-0.47%)
Mar 17, 2021 27.34 27.61 27.07 27.44 1,094,917 +0.09(+0.33%)
Mar 16, 2021 27.90 27.95 27.16 27.35 775,029 -0.50(-1.80%)
Mar 15, 2021 27.61 27.93 27.01 27.85 850,874 +0.39(+1.42%)
Mar 12, 2021 27.10 27.51 26.99 27.46 1,751,200 +0.40(+1.48%)
Mar 11, 2021 27.02 27.28 26.62 27.06 616,758 +0.13(+0.48%)
Mar 10, 2021 26.64 27.33 26.40 26.93 793,720 +0.24(+0.90%)
Mar 09, 2021 27.08 27.41 26.13 26.69 1,117,290 -0.33(-1.22%)
Mar 08, 2021 26.50 27.28 26.20 27.02 755,620 +0.43(+1.62%)
Mar 05, 2021 26.13 26.64 25.37 26.59 813,700 +0.56(+2.15%)
Mar 04, 2021 26.21 26.54 25.13 26.03 1,017,073 -0.14(-0.53%)
Mar 03, 2021 25.16 26.32 25.16 26.17 813,915 +1.13(+4.51%)
Mar 02, 2021 25.64 25.76 24.80 25.04 566,595 -0.84(-3.25%)
Mar 01, 2021 26.03 26.34 25.52 25.88 1,323,507 +0.49(+1.93%)
Feb 26, 2021 25.96 26.16 25.25 25.39 1,556,800 -0.62(-2.38%)
Feb 25, 2021 26.97 27.00 25.85 26.01 1,075,604 -0.88(-3.27%)
Feb 24, 2021 26.44 26.93 25.97 26.89 741,915 +0.53(+2.01%)
Feb 23, 2021 26.10 26.47 25.29 26.36 954,705 +0.28(+1.07%)
Feb 22, 2021 25.08 26.13 24.97 26.08 990,397 +0.93(+3.70%)
Feb 19, 2021 25.06 25.50 24.89 25.15 1,456,800 +0.20(+0.80%)
Feb 18, 2021 24.97 25.16 24.76 24.95 752,472 -0.06(-0.24%)
Feb 17, 2021 24.79 25.11 24.51 25.01 727,259 +0.06(+0.24%)
Feb 16, 2021 25.69 25.89 24.74 24.95 1,277,250 -0.51(-2.00%)
Feb 12, 2021 24.77 25.47 24.73 25.46 1,033,600 +0.64(+2.58%)
Feb 11, 2021 24.40 25.08 24.29 24.82 804,536 +0.46(+1.89%)
Feb 10, 2021 24.32 25.00 24.10 24.36 1,066,054 +0.18(+0.74%)
Feb 09, 2021 23.69 24.20 23.60 24.18 758,577 +0.64(+2.72%)
Feb 08, 2021 23.30 23.85 23.13 23.54 690,044 +0.27(+1.16%)
Feb 05, 2021 23.47 23.60 23.21 23.27 372,100 +0.03(+0.13%)
Feb 04, 2021 23.11 23.60 23.01 23.24 911,132 +0.20(+0.87%)
Feb 03, 2021 22.68 23.13 22.48 23.04 702,350 +0.23(+1.01%)
Feb 02, 2021 22.97 22.98 22.48 22.81 611,177 +0.11(+0.48%)
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.