U.S. markets closed

Weingarten Realty Investors (WRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.06-0.58 (-2.56%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202022.5722.8021.9922.0622.06319,300
Nov 25, 202022.8822.8822.2822.6422.64952,500
Nov 24, 202023.1423.6022.7122.9322.931,047,600
Nov 23, 202022.2722.9222.0022.4822.48630,200
Nov 20, 202021.6521.9521.3821.9521.95673,300
Nov 19, 202021.1621.7620.8921.7521.75481,100
Nov 18, 202022.1022.4321.3221.3421.34969,900
Nov 17, 202021.9622.4821.6522.0422.04795,700
Nov 16, 202022.1522.7021.6222.4022.401,012,000
Nov 13, 202020.2221.1020.2221.0021.00534,300
Nov 12, 202020.2120.4619.6720.0020.001,005,900
Nov 11, 202020.4920.6819.7020.6020.601,486,800
Nov 10, 202019.6920.7719.5120.4920.491,339,800
Nov 09, 202017.3720.1117.3519.5719.571,952,900
Nov 06, 202016.5616.8915.9015.9115.91978,400
Nov 05, 202016.7317.1416.5916.6016.60739,400
Nov 04, 202016.8917.0216.3716.5816.58906,500
Nov 03, 202016.4417.1616.4316.9716.97905,700
Nov 02, 202016.0116.1815.6216.1016.10806,400
Oct 30, 202015.9016.1315.5315.8615.86848,600
Oct 29, 202015.5016.2915.2515.9615.96985,400
Oct 28, 202015.5215.8715.2415.4215.42954,200
Oct 27, 202016.5816.7215.9615.9815.98877,200
Oct 26, 202016.7716.8716.3816.6116.611,014,800
Oct 23, 202016.8917.1416.6716.9816.98681,700
Oct 22, 202016.0316.8316.0316.8016.801,144,700
Oct 21, 202015.8516.0715.6916.0416.04691,000
Oct 20, 202015.9816.1715.8615.9315.93527,100
Oct 19, 202016.1416.1915.7315.7815.78626,500
Oct 16, 202016.3416.4215.7716.0416.041,017,800
Oct 15, 202016.0016.4716.0016.3816.381,714,900
Oct 14, 202016.4016.6516.1116.1516.15817,700
Oct 13, 202017.1717.1916.4116.4516.45834,100
Oct 12, 202017.3017.4117.0617.2317.23893,500
Oct 09, 202017.9518.0017.2717.3017.301,015,700
Oct 08, 202017.6717.9517.4917.8717.87809,500
Oct 07, 202018.1518.1517.4917.4917.491,016,700
Oct 07, 20200.18 Dividend
Oct 06, 202018.3318.6018.0218.1918.011,168,300
Oct 05, 202018.0818.2317.7318.1517.97756,700
Oct 02, 202017.2417.9817.0817.9317.75712,300
Oct 01, 202016.9617.7016.8717.6917.51747,800
Sep 30, 202017.0717.3816.6516.9616.79948,600
Sep 29, 202017.0117.0116.3016.9016.73828,500
Sep 28, 202016.8917.2216.7617.1016.93659,400
Sep 25, 202015.9616.5215.8816.4716.31791,400
Sep 24, 202015.6416.3215.4716.1115.951,069,800
Sep 23, 202016.3116.6115.6815.7015.54769,200
Sep 22, 202016.7417.1216.3416.3516.191,019,800
Sep 21, 202016.9717.0716.3916.6916.521,467,700
Sep 18, 202018.0618.1317.1917.3017.132,481,200
Sep 17, 202018.1118.3217.9118.0717.89868,300
Sep 16, 202018.6018.7818.3318.5518.37802,300
Sep 15, 202018.1118.6818.0718.5518.37832,500
Sep 14, 202017.3018.1817.2218.0717.891,045,700
Sep 11, 202017.4217.4316.7717.0216.85861,500
Sep 10, 202017.6117.8317.2917.3417.17956,300
Sep 09, 202018.0518.2417.5317.6217.45916,900
Sep 08, 202018.5718.5717.9517.9617.781,334,600
Sep 04, 202018.5918.7718.1718.7218.53914,900
Sep 04, 20200.18 Dividend
Sep 03, 202018.3518.8118.2118.4418.08675,000
Sep 02, 202017.8718.3017.6518.2917.93625,600
Sep 01, 202017.3317.9417.0317.9217.57988,100
Aug 31, 202017.6717.7017.2817.4717.131,200,200
Aug 28, 202017.7417.7717.3317.7617.41492,000
Aug 27, 202017.3517.8917.3517.7217.37492,400
Aug 26, 202017.7117.8517.1817.3517.01595,200
Aug 25, 202017.9718.1717.5117.8217.47679,700
Aug 24, 202017.3717.9717.2417.9617.611,191,600
Aug 21, 202017.4817.7017.2217.3617.02815,400
Aug 20, 202017.3917.9817.3417.5317.19642,100
Aug 19, 202018.1818.2917.5317.5817.24643,000
Aug 18, 202018.8518.8717.9518.1617.80650,200
Aug 17, 202018.9518.9918.4218.9718.60871,100
Aug 14, 202018.3719.1918.2818.9318.561,640,900
Aug 13, 202018.9819.3118.5118.5518.191,167,600
Aug 12, 202019.1919.4618.9619.2018.821,167,300
Aug 11, 202018.6519.2618.6518.9018.531,298,600
Aug 10, 202018.3618.7518.1418.3517.99843,800
Aug 07, 202017.7818.2917.5518.2817.92655,400
Aug 06, 202017.5718.0117.3617.8417.491,059,300
Aug 05, 202017.9618.1317.4717.6117.27837,200
Aug 04, 202017.0717.9017.0517.7717.421,637,200
Aug 03, 202016.9017.1416.6117.0416.711,183,700
Jul 31, 202017.0817.2016.4717.0616.731,584,000
Jul 30, 202016.7617.5316.4317.2416.90962,600
Jul 29, 202017.1617.6516.9517.6217.281,071,100
Jul 28, 202016.6917.3616.6417.2416.901,618,700
Jul 27, 202016.5816.7416.1816.7216.392,216,800
Jul 24, 202016.9417.0816.6116.6816.35883,100
Jul 23, 202017.1017.3716.4416.9316.601,234,500
Jul 22, 202016.6317.4516.5017.3517.012,161,700
Jul 21, 202016.9817.2616.7916.8216.492,208,000
Jul 20, 202017.0017.0816.3716.7616.43969,100
Jul 17, 202017.1617.1816.7217.0916.76707,500
Jul 16, 202017.4717.5317.0917.1716.83547,700
Jul 15, 202017.2917.6916.9617.6217.281,542,300
Jul 14, 202017.2117.2716.5316.7916.46842,800
Jul 13, 202017.7017.9716.9717.2216.881,820,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...