WRI: Historical Prices for WEINGARTEN RLTY SBI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.97	19.10	18.77	18.84	584,900	18.84
24-Nov-09	19.09	19.12	18.79	18.87	1,363,700	18.87
23-Nov-09	19.43	19.55	18.99	19.18	1,065,000	19.18
20-Nov-09	18.71	19.11	18.55	18.84	1,270,700	18.84
19-Nov-09	19.24	19.29	18.81	18.86	1,257,600	18.86
18-Nov-09	19.63	19.92	19.31	19.51	1,981,000	19.51
17-Nov-09	19.66	20.07	19.65	19.67	1,603,900	19.67
16-Nov-09	19.55	20.22	19.47	19.94	1,526,600	19.94
13-Nov-09	18.82	19.41	18.69	19.33	1,345,000	19.33
12-Nov-09	18.97	19.33	18.65	18.72	1,150,800	18.72
11-Nov-09	19.08	19.40	18.80	19.04	1,333,300	19.04
10-Nov-09	18.81	19.07	18.49	18.80	1,270,000	18.80
9-Nov-09	18.52	19.11	18.34	19.06	1,485,200	19.06
6-Nov-09	18.32	18.47	17.86	18.19	1,337,500	18.19
5-Nov-09	18.48	18.63	18.04	18.55	1,891,900	18.55
4-Nov-09	19.05	19.16	18.18	18.26	1,870,900	18.26
3-Nov-09	18.10	18.82	17.97	18.78	1,153,400	18.78
2-Nov-09	18.61	18.97	17.71	18.38	1,628,600	18.38
30-Oct-09	18.94	18.94	17.96	18.50	2,485,500	18.50
29-Oct-09	18.47	19.21	18.41	19.16	1,567,000	19.16
28-Oct-09	19.23	19.48	18.13	18.21	1,958,000	18.21
27-Oct-09	20.11	20.36	19.19	19.24	1,895,500	19.24
26-Oct-09	20.65	20.91	19.97	20.09	2,252,800	20.09
23-Oct-09	20.86	20.89	20.47	20.55	1,528,200	20.55
22-Oct-09	20.48	20.88	20.17	20.86	2,230,600	20.86
21-Oct-09	20.36	21.12	20.28	20.55	1,929,400	20.55
20-Oct-09	20.57	20.66	20.21	20.50	2,039,400	20.50
19-Oct-09	20.04	20.66	19.94	20.58	1,300,300	20.58
16-Oct-09	19.99	20.18	19.82	19.98	1,655,800	19.98
15-Oct-09	20.04	20.44	19.90	20.36	1,037,700	20.36
14-Oct-09	19.92	20.41	19.80	20.29	1,544,300	20.29
13-Oct-09	19.43	19.63	19.10	19.41	903,300	19.41
12-Oct-09	20.00	20.06	19.56	19.63	724,300	19.63
9-Oct-09	19.74	20.05	19.43	19.90	837,100	19.90
8-Oct-09	19.40	20.04	19.34	19.76	1,224,200	19.76
7-Oct-09	19.21	19.50	18.90	19.32	903,400	19.32
6-Oct-09	19.55	19.91	18.94	19.23	1,263,800	19.23
5-Oct-09	19.21	19.57	19.08	19.32	1,810,100	19.32
2-Oct-09	18.95	19.58	18.55	18.96	1,987,400	18.96
1-Oct-09	19.82	20.01	18.91	18.93	2,349,200	18.93
30-Sep-09	20.25	20.38	19.55	19.92	2,237,200	19.92
29-Sep-09	20.44	20.85	20.11	20.15	1,262,700	20.15
28-Sep-09	20.10	20.67	20.03	20.50	2,073,900	20.50
25-Sep-09	19.80	20.40	19.56	19.89	1,365,300	19.89
24-Sep-09	20.93	21.38	19.90	19.96	2,078,900	19.96
23-Sep-09	21.84	22.23	20.97	21.00	1,645,900	21.00
22-Sep-09	21.53	22.32	21.35	22.29	1,244,000	22.29
21-Sep-09	21.52	21.77	21.25	21.31	978,600	21.31
18-Sep-09	22.17	22.30	21.29	21.98	1,530,100	21.98
17-Sep-09	21.90	23.00	21.64	22.01	1,974,100	22.01
16-Sep-09	21.32	22.27	21.32	21.99	2,033,400	21.99
15-Sep-09	20.96	21.66	20.73	21.26	2,006,200	21.26
14-Sep-09	19.91	20.95	19.82	20.92	1,286,900	20.92
11-Sep-09	20.18	20.34	19.80	20.17	1,466,300	20.17
10-Sep-09	19.40	20.29	19.18	20.17	1,658,900	20.17
9-Sep-09	19.17	19.67	18.91	19.50	1,463,000	19.50
8-Sep-09	18.66	19.27	18.64	19.25	1,197,400	19.25
4-Sep-09	18.38	18.58	17.89	18.51	738,800	18.51
3-Sep-09	17.91	18.33	17.70	18.29	1,206,900	18.29
2-Sep-09	18.50	18.68	17.65	17.66	2,069,700	17.66
2-Sep-09	$ 0.25 Dividend
1-Sep-09	19.62	19.80	18.76	18.82	2,396,300	18.57
31-Aug-09	19.95	20.18	19.59	19.86	2,055,600	19.60
28-Aug-09	20.15	20.33	19.70	20.31	1,452,400	20.04
27-Aug-09	19.39	19.95	18.72	19.90	1,345,600	19.64
26-Aug-09	19.17	19.39	18.87	19.36	1,169,100	19.10
25-Aug-09	18.65	19.55	18.63	19.27	1,684,400	19.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions