WRI - Weingarten Realty Investors

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201732.0932.1831.5031.5831.58790,200
Oct 19, 201732.4132.6531.9732.1332.13370,700
Oct 18, 201732.4632.7232.1832.3432.34783,400
Oct 17, 201732.1832.7432.0832.5232.52555,500
Oct 16, 201732.4832.6432.1432.1732.17579,400
Oct 13, 201732.4532.9032.1932.4832.48509,700
Oct 12, 201732.3932.5232.1232.2632.26518,700
Oct 11, 201732.2832.5232.1432.4532.45401,800
Oct 10, 201732.0032.3131.8832.2032.20439,200
Oct 09, 201731.8631.9731.7131.8331.83376,600
Oct 06, 201731.7931.9331.5431.7731.77504,400
Oct 05, 201731.9632.5231.9632.0332.03566,700
Oct 04, 201731.7832.0131.5831.9131.91439,700
Oct 03, 201731.7431.8631.4031.7631.76762,000
Oct 02, 201731.7431.9331.4931.7231.72626,900
Sep 29, 201731.9432.0931.6231.7431.74649,400
Sep 28, 201731.7132.0331.5232.0132.01392,000
Sep 27, 201732.3732.5031.5131.6931.69628,000
Sep 26, 201732.2632.6232.2632.5132.51387,000
Sep 25, 201731.8632.4231.8332.2332.23453,700
Sep 22, 201731.6931.9031.5831.7631.76353,000
Sep 21, 201731.8232.1631.6631.6631.66704,100
Sep 20, 201732.1532.3131.6631.8331.83511,600
Sep 19, 201732.6832.7632.1332.1432.14699,200
Sep 18, 201733.4533.4632.6832.6832.681,128,600
Sep 15, 201733.3033.5032.8933.4633.461,569,800
Sep 14, 201732.4533.2032.4333.1933.191,048,100
Sep 13, 201732.5532.7532.1832.4732.47907,200
Sep 12, 201732.9033.0932.3732.5032.501,386,900
Sep 11, 201732.5332.9832.5232.8732.87781,100
Sep 08, 201732.5832.7132.3132.4532.45787,500
Sep 07, 201732.5732.8232.0632.6632.661,162,800
Sep 07, 20170.385 Dividend
Sep 06, 201732.3332.9932.2832.8032.41989,400
Sep 05, 201732.2932.6132.0532.2431.86883,900
Sep 01, 201732.0732.7031.9632.1931.811,571,400
Aug 31, 201731.9532.1531.6932.0431.661,711,700
Aug 30, 201731.5131.8231.2131.8131.441,078,200
Aug 29, 201731.8932.0331.4431.5531.18772,500
Aug 28, 201732.7432.7931.7731.8131.44627,000
Aug 25, 201732.1932.8631.9832.7732.391,098,700
Aug 24, 201732.6033.0931.8532.0531.671,677,400
Aug 23, 201732.2732.5932.1132.4032.021,460,100
Aug 22, 201732.4132.6632.1732.2031.82408,300
Aug 21, 201732.0332.6031.9432.4632.08656,400
Aug 18, 201732.1532.2731.7732.0031.621,297,200
Aug 17, 201732.2232.7031.7432.3031.92730,200
Aug 16, 201732.2832.6532.1632.2331.85871,700
Aug 15, 201732.8232.8932.1732.2731.89469,800
Aug 14, 201732.6233.1732.4832.9532.56589,300
Aug 11, 201732.9332.9732.3232.4532.07729,100
Aug 10, 201733.1233.2332.8933.0432.65707,300
Aug 09, 201733.3033.3232.8933.2032.81756,600
Aug 08, 201733.0333.2232.7833.1332.74801,400
Aug 07, 201732.6633.0832.3433.0832.69587,300
Aug 04, 201732.2832.7232.0432.6632.28521,700
Aug 03, 201732.4832.6732.1732.2531.87474,500
Aug 02, 201732.7832.8832.2632.4932.11703,400
Aug 01, 201732.5332.9832.3532.9432.55646,800
Jul 31, 201732.5832.5831.9332.4632.08790,500
Jul 28, 201732.4033.6732.4032.6032.221,339,400
Jul 27, 201731.8632.8131.7332.5832.201,410,000
Jul 26, 201731.5532.0031.5331.9031.53882,300
Jul 25, 201731.1231.5330.9531.4831.111,623,600
Jul 24, 201731.0431.2330.7731.0630.70528,600
Jul 21, 201731.4731.6230.8131.0430.68551,600
Jul 20, 201731.7331.7931.3531.3630.99893,900
Jul 19, 201731.3631.7131.1931.6731.301,017,700
Jul 18, 201731.1731.4430.9331.3330.96976,500
Jul 17, 201730.8931.3030.8331.1830.81841,500
Jul 14, 201730.5530.9930.4530.8830.52758,300
Jul 13, 201730.1130.5129.9530.2529.89968,800
Jul 12, 201730.0030.3529.8830.0829.73943,500
Jul 11, 201729.6629.7029.2029.7029.35777,000
Jul 10, 201729.9629.9829.6029.6329.28737,500
Jul 07, 201729.4829.9229.3529.8529.50886,100
Jul 06, 201729.4229.7529.2929.4829.131,103,100
Jul 05, 201730.8830.8829.5929.6029.251,464,000
Jul 03, 201730.2830.9930.2330.9430.58767,200
Jun 30, 201730.6530.6529.9230.1029.75919,500
Jun 29, 201730.2030.8630.2030.4730.11979,200
Jun 28, 201730.4430.8230.3230.4530.09887,100
Jun 27, 201729.9530.5029.9530.2729.91756,700
Jun 26, 201729.8730.8129.8330.2029.851,286,600
Jun 23, 201729.6030.0929.5529.7329.381,163,200
Jun 22, 201729.3029.6729.0329.6329.28750,000
Jun 21, 201729.8329.9029.1729.3729.03640,300
Jun 20, 201729.9330.1529.4129.8029.451,370,200
Jun 19, 201730.6530.7629.6630.0029.651,593,100
Jun 16, 201731.9232.0630.6630.7530.391,781,700
Jun 15, 201731.6732.3931.6232.0531.671,030,000
Jun 14, 201732.3332.3531.6431.8931.52871,700
Jun 13, 201731.6432.2331.3531.9731.591,269,800
Jun 12, 201730.6731.7930.6731.7231.351,106,600
Jun 09, 201730.2730.9730.1230.6530.29633,900
Jun 08, 201730.8530.8530.2730.3229.96776,300
Jun 07, 201730.2631.0530.2430.8330.471,029,900
Jun 06, 201729.9530.5029.4730.2429.891,265,200
Jun 06, 20170.385 Dividend
Jun 05, 201730.3030.4730.0230.3129.57994,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...