Weingarten Realty Investors Historical Stock Prices

WRI 
$33.77
*  
0.28
0.82%
Get WRI Alerts
*Delayed - data as of Apr. 28, 2015 10:22 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:22  33.96  34.02  33.61  33.77 47,733
04/27/2015 34.41 34.6 33.95 34.05 466,820
04/24/2015 34.37 34.61 33.95 34.36 441,945
04/23/2015 34.37 34.46 34.11 34.31 399,609
04/22/2015 34.12 34.43 33.99 34.43 657,667
04/21/2015 34.1 34.45 33.99 34.12 331,293
04/20/2015 34.16 34.29 33.99 34.07 319,614
04/17/2015 34.17 34.37 33.82 34.07 529,059
04/16/2015 34.23 34.53 34.04 34.31 431,409
04/15/2015 34.84 35.06 34.34 34.37 399,543
04/14/2015 34.66 35.08 34.66 34.83 269,505
04/13/2015 34.77 34.95 34.74 34.74 315,692
04/10/2015 35.12 35.369 34.76 34.86 401,984
04/09/2015 35.69 35.69 34.81 34.87 665,734
04/08/2015 35.54 35.78 35.31 35.69 526,824
04/07/2015 36.12 36.3 35.38 35.43 972,101
04/06/2015 36.03 36.46 36.03 36.2 845,562
04/02/2015 35.88 36.14 35.701 36.03 799,554
04/01/2015 35.99 36.22 35.55 35.88 669,086
03/31/2015 36.13 36.275 35.88 35.98 721,011
03/30/2015 35.85 36.22 35.611 36.2 666,121
03/27/2015 35.81 36.01 35.59 35.59 684,644
03/26/2015 35.93 36.08 35.67 35.73 390,230
03/25/2015 36.59 36.75 35.94 36 625,104
03/24/2015 36.99 37.01 36.5 36.5 1,018,183
03/23/2015 37.2 37.474 37.03 37.03 542,236
03/20/2015 36.33 37.32 36.33 37.19 1,767,188
03/19/2015 36.27 36.69 36.07 36.38 440,520
03/18/2015 35.57 36.6 35.42 36.52 478,824
03/17/2015 35.55 35.9 35.42 35.66 435,856
03/16/2015 35.23 35.82 35.13 35.61 467,546
03/13/2015 35.18 35.39 34.86 35.12 439,896
03/12/2015 34.88 35.39 34.81 35.32 383,717
03/11/2015 34.6 34.89 34.55 34.76 476,729
03/10/2015 34.46 34.77 34.3603 34.59 574,773
03/09/2015 34.54 34.7 34.4 34.6 478,936
03/06/2015 34.95 34.95 34.16 34.26 510,964
03/05/2015 35.66 35.91 35.507 35.57 484,673
03/04/2015 36.42 36.46 35.65 35.73 611,859
03/03/2015 36.23 36.52 35.89 36.44 730,032
03/02/2015 36.21 36.76 36.03 36.28 514,553
02/27/2015 36.14 36.45 35.88 36.22 499,086
02/26/2015 36.32 36.32 35.875 36.15 654,557
02/25/2015 36.29 36.76 36.29 36.39 632,411
02/24/2015 36.81 36.82 36.05 36.29 1,229,868
02/23/2015 36.62 37.14 36.53 37.13 829,700
02/20/2015 35.96 36.71 35.89 36.6 656,602
02/19/2015 36.98 36.98 35.78 35.9 566,396
02/18/2015 36.09 36.66 35.68 36.66 792,329
02/17/2015 36.16 36.69 35.88 35.97 821,734
02/13/2015 36.5 36.5 35.95 36.17 489,548
02/12/2015 36.25 36.58 35.97 36.51 626,918
02/11/2015 36.4 36.61 35.81 36.13 424,835
02/10/2015 36.51 36.51 35.79 36.36 594,221
02/09/2015 36.59 36.84 36.34 36.35 525,837
02/06/2015 38.03 38.03 36.43 36.6 671,349
02/05/2015 37.58 38.15 37.485 38.15 533,020
02/04/2015 37.75 37.91 37.43 37.5 564,569
02/03/2015 37.23 37.94 36.88 37.93 780,065
02/02/2015 37.46 37.46 36.52 37.2 866,999
01/30/2015 38.31 38.35 37.46 37.48 737,190
01/29/2015 38.16 38.48 37.99 38.41 435,921
01/28/2015 38.08 38.47 37.858 38.06 457,101
01/27/2015 38.13 38.38 37.87 37.94 750,208
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?