WRI - Weingarten Realty Investors

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201927.3027.3226.7227.2627.26526,600
Aug 16, 201926.8727.2026.7227.1527.151,091,600
Aug 15, 201926.8827.1226.7826.8426.841,205,900
Aug 14, 201927.3527.3626.7826.8526.851,544,700
Aug 13, 201927.5727.8027.4727.5227.52501,100
Aug 12, 201927.7727.8127.3927.5627.56656,500
Aug 09, 201927.8928.1027.5627.8527.85861,500
Aug 08, 201927.9528.1727.7127.9927.991,269,000
Aug 07, 201927.3927.9727.0927.8827.88903,500
Aug 06, 201927.1027.5727.1027.4927.491,086,300
Aug 05, 201927.7627.8926.7727.2727.27888,400
Aug 02, 201927.8228.0527.5727.9727.971,001,300
Aug 01, 201927.9228.1227.5227.6227.621,183,200
Jul 31, 201927.8028.1927.7327.9127.911,170,900
Jul 30, 201927.6728.0027.6327.8227.821,075,100
Jul 29, 201927.6527.9427.5927.7127.71464,900
Jul 26, 201927.5027.6327.2727.5627.56688,700
Jul 25, 201927.6827.6827.4027.4627.46714,300
Jul 24, 201927.4627.6727.3227.6227.62574,900
Jul 23, 201926.8727.5426.7527.4627.46768,200
Jul 22, 201926.9426.9826.7026.8226.82584,900
Jul 19, 201927.3627.4226.8326.8626.86728,500
Jul 18, 201927.4627.4927.0627.3327.33381,200
Jul 17, 201927.6027.6927.2227.4727.47621,200
Jul 16, 201927.5527.6327.3727.5127.51548,200
Jul 15, 201927.6927.8127.5127.6427.64509,800
Jul 12, 201927.6627.7627.4227.6327.63451,300
Jul 11, 201928.0628.0627.4227.5727.57720,400
Jul 10, 201928.0128.1627.8228.0228.02576,900
Jul 09, 201927.7527.9427.5927.8527.85563,000
Jul 08, 201927.6827.8327.5927.8127.81615,500
Jul 05, 201927.4227.8327.0927.7427.74492,800
Jul 03, 201927.4527.7327.4227.5927.59494,300
Jul 02, 201927.1827.4727.0827.3927.391,009,500
Jul 01, 201927.6527.6826.7427.0927.09877,600
Jun 28, 201927.2827.6627.2427.4227.421,425,900
Jun 27, 201927.1027.3927.1027.2527.25859,600
Jun 26, 201927.6827.6826.9526.9726.971,304,600
Jun 25, 201927.9928.1827.5827.6727.671,050,200
Jun 24, 201928.4528.5627.8027.9027.901,220,100
Jun 21, 201928.4628.5728.2128.3728.372,020,100
Jun 20, 201928.8428.9428.6828.7628.76979,600
Jun 19, 201928.5828.8328.4428.7628.76817,600
Jun 18, 201928.9029.1028.4628.5928.59952,100
Jun 17, 201928.5228.8228.4628.8228.82683,500
Jun 14, 201928.3528.5128.2228.4328.43829,100
Jun 13, 201928.3028.4728.1628.4128.41856,800
Jun 12, 201928.1828.3728.0728.2528.25799,500
Jun 11, 201928.1428.2427.9328.1528.151,139,000
Jun 10, 201928.2728.2827.7728.0128.01761,300
Jun 07, 201928.4028.4628.1228.2028.20705,000
Jun 06, 201928.3828.4528.0528.2828.28968,500
Jun 06, 20190.395 Dividend
Jun 05, 201928.3628.7428.1828.7028.311,424,600
Jun 04, 201928.3828.4627.9628.2027.81830,300
Jun 03, 201928.3228.4327.8728.3327.941,372,400
May 31, 201928.2828.4227.9828.2027.811,808,000
May 30, 201928.5328.7628.3828.4228.03573,300
May 29, 201928.8328.9328.3728.5228.131,124,300
May 28, 201929.3529.4328.9028.9828.581,289,400
May 24, 201929.1429.2228.8929.1928.79609,100
May 23, 201928.8929.0028.6828.9828.58607,900
May 22, 201928.9129.0528.8029.0328.631,590,600
May 21, 201928.6829.0028.6628.9528.55635,800
May 20, 201928.9028.9328.3128.5628.17879,000
May 17, 201928.9028.9928.6628.9328.531,289,500
May 16, 201929.0129.1328.8628.9828.58581,200
May 15, 201928.7829.0428.7428.9528.55974,500
May 14, 201929.1429.1828.6828.8528.451,223,700
May 13, 201928.8429.1228.7529.0028.60832,400
May 10, 201928.7529.3128.6629.2628.86913,000
May 09, 201928.5828.8328.3328.8328.43696,400
May 08, 201928.7829.0128.6028.6328.24807,600
May 07, 201929.0829.2328.3228.5928.20694,700
May 06, 201929.0429.3328.9429.1628.76945,400
May 03, 201929.2929.4128.9329.1628.76859,900
May 02, 201929.0429.4028.9429.1728.771,161,600
May 01, 201929.0329.3328.9328.9628.56711,800
Apr 30, 201928.9629.1428.4928.9428.54738,200
Apr 29, 201929.3329.4628.8628.9628.56681,100
Apr 26, 201929.2929.4229.1329.3728.97347,600
Apr 25, 201929.0429.2428.7629.2028.80496,900
Apr 24, 201928.7829.3828.6029.1328.73878,200
Apr 23, 201928.4528.8328.3128.6628.271,387,500
Apr 22, 201929.0529.1328.0028.3427.95678,200
Apr 18, 201928.9229.2928.7929.1528.75687,800
Apr 17, 201929.2229.2228.8228.9128.51600,900
Apr 16, 201929.8129.8528.8229.0928.69496,600
Apr 15, 201929.8029.8729.6029.7729.36623,700
Apr 12, 201929.7029.8229.4529.7729.361,222,600
Apr 11, 201929.7929.9829.4929.7029.29879,900
Apr 10, 201929.5029.9429.4829.7729.36932,200
Apr 09, 201929.6829.6829.2929.3328.93643,100
Apr 08, 201929.8129.8629.5029.5729.16492,300
Apr 05, 201929.6029.9129.5129.8429.43461,500
Apr 04, 201929.5129.5929.3629.5729.16560,800
Apr 03, 201929.5329.6629.3029.4029.00595,900
Apr 02, 201929.3629.5828.9229.5329.12760,800
Apr 01, 201929.4029.4328.9429.3928.99563,600
Mar 29, 201929.4729.6029.3229.3728.971,331,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...