Weingarten Realty Investors (NY: WRI )

32.90 USD -0.07 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 32.56 32.66 32.16 32.26 1,185,691 -0.08(-0.25%)
Apr 30, 2021 32.42 32.51 31.87 32.34 2,100,300 -0.14(-0.43%)
Apr 29, 2021 32.46 32.77 32.05 32.48 1,921,610 +0.45(+1.40%)
Apr 28, 2021 32.07 32.59 31.87 32.03 1,439,888 +0.14(+0.44%)
Apr 27, 2021 31.58 32.29 31.18 31.89 1,706,561 +0.26(+0.82%)
Apr 26, 2021 31.62 31.97 31.37 31.63 1,242,185 +0.29(+0.93%)
Apr 23, 2021 30.85 31.46 30.64 31.34 1,485,700 +0.54(+1.75%)
Apr 22, 2021 31.06 31.63 30.77 30.80 2,721,184 -0.24(-0.77%)
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%)
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.