Weingarten Realty Investors Historical Stock Prices

WRI 
$34.43
*  
0.26
0.76%
Get WRI Alerts
*Delayed - data as of Oct. 23, 2014 11:46 ET  -  Find a broker to begin trading WRI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WRI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:46  34.44  34.47  34.20  34.43 126,202
10/22/2014 34.07 34.43 33.995 34.17 570,591
10/21/2014 33.76 34.05 33.55 34.02 441,502
10/20/2014 33.1 33.71 33.01 33.7 558,355
10/17/2014 33.67 33.67 32.9 33.08 776,815
10/16/2014 32.94 33.56 32.73 33.38 850,142
10/15/2014 33.43 33.92 33.08 33.32 1,013,373
10/14/2014 33.02 33.86 32.87 33.7 713,609
10/13/2014 32.75 33.23 32.62 32.87 424,240
10/10/2014 32.84 33.22 32.68 32.69 507,129
10/09/2014 32.65 33.21 32.65 32.75 682,971
10/08/2014 31.93 32.72 31.92 32.69 758,362
10/07/2014 32.1 32.28 31.89 31.89 678,609
10/06/2014 32.03 32.37 31.94 32.18 542,510
10/03/2014 31.95 32.07 31.73 31.99 462,218
10/02/2014 31.78 32.01 31.69 31.79 1,087,444
10/01/2014 31.45 31.93 31.4 31.81 1,742,084
09/30/2014 31.83 31.87 31.47 31.5 1,142,240
09/29/2014 31.44 31.8 31.4 31.79 670,544
09/26/2014 31.26 31.75 31.12 31.72 624,986
09/25/2014 31.52 31.57 31.2 31.28 553,615
09/24/2014 31.56 31.98 31.44 31.45 652,945
09/23/2014 31.83 32 31.6 31.6 787,687
09/22/2014 32.17 32.17 31.83 31.84 489,137
09/19/2014 32.29 32.52 32.18 32.23 1,111,459
09/18/2014 32.56 32.683 32.15 32.18 791,255
09/17/2014 32.78 33.02 32.49 32.57 894,597
09/16/2014 32.26 32.9 32.24 32.69 1,215,687
09/15/2014 32.34 32.66 32.15 32.21 836,250
09/12/2014 33.38 33.54 32.15 32.34 825,872
09/11/2014 33.19 33.57 33.19 33.54 512,348
09/10/2014 33.69 33.76 33.24 33.38 522,503
09/09/2014 33.88 33.88 33.7 33.79 280,975
09/08/2014 34.11 34.21 33.85 33.93 302,043
09/05/2014 33.71 34.18 33.6704 34.17 535,700
09/04/2014 33.75 34.01 33.6 33.74 520,810
09/03/2014 34.31 34.43 34.15 34.21 304,805
09/02/2014 34.19 34.4 34.1 34.28 605,147
08/29/2014 34.05 34.27 33.93 34.22 363,337
08/28/2014 33.95 34.05 33.75 33.95 460,168
08/27/2014 33.99 34.06 33.88 34.04 217,510
08/26/2014 33.93 34.04 33.79 33.93 528,149
08/25/2014 34.17 34.17 33.66 33.83 701,464
08/22/2014 34.36 34.43 33.95 34 450,471
08/21/2014 34.55 34.6 34.41 34.41 335,073
08/20/2014 34.06 34.51 33.9 34.47 459,724
08/19/2014 33.98 34.35 33.93 34.15 534,699
08/18/2014 33.91 34 33.72 33.99 445,780
08/15/2014 33.77 33.82 33.56 33.79 613,594
08/14/2014 33.67 33.82 33.47 33.64 227,531
08/13/2014 33.29 33.65 33.29 33.63 198,262
08/12/2014 33.21 33.41 33.035 33.17 258,240
08/11/2014 33 33.29 32.89 33.28 449,883
08/08/2014 33.1 33.135 32.76 32.85 682,242
08/07/2014 32.92 33.2 32.9 32.98 522,247
08/06/2014 32.75 33 32.74 32.87 369,682
08/05/2014 32.84 33.14 32.79 32.95 994,432
08/04/2014 32.79 33.01 32.51 32.98 434,228
08/01/2014 32.83 33.15 32.74 32.76 652,856
07/31/2014 33.3 33.49 32.91 32.91 804,529
07/30/2014 33.6 33.85 33.31 33.5 836,892
07/29/2014 33.75 33.86 33.57 33.59 587,018
07/28/2014 33.59 33.86 33.59 33.73 769,658
07/25/2014 33.94 34.29 33.56 33.57 984,659
07/24/2014 34.16 34.2 33.84 33.99 684,101
07/23/2014 34.07 34.25 34.01 34.11 499,254
07/22/2014 33.86 34.07 33.86 34 551,769
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?