Weingarten Realty Investors (WRI) Historical Stock Data
31.44 ↑0.00 (0.00%)
As of August 3, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, WRI is up 0.01% a day on average. There have been 16 days where Weingarten Realty Investors closed green and 14 days where WRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-03 | 32.18 | 31.44 | ↓$0.74 (-2.30%) | 31.40 | 32.46 | 19.17M |
| 2021-08-02 | 32.48 | 32.10 | ↓$0.38 (-1.17%) | 32.10 | 33.12 | 0.98M |
| 2021-07-30 | 32.08 | 32.19 | ↑$0.11 (0.34%) | 31.99 | 32.73 | 851.47K |
| 2021-07-29 | 31.48 | 32.03 | ↑$0.55 (1.75%) | 31.48 | 32.98 | 1.09M |
| 2021-07-28 | 31.59 | 31.37 | ↓$0.22 (-0.70%) | 31.06 | 31.72 | 1.22M |
| 2021-07-27 | 31.54 | 31.32 | ↓$0.22 (-0.70%) | 31.08 | 31.69 | 1.36M |
| 2021-07-26 | 32.06 | 32.10 | ↑$0.04 (0.12%) | 31.85 | 32.54 | 1.48M |
| 2021-07-23 | 31.95 | 32.04 | ↑$0.09 (0.28%) | 31.62 | 32.30 | 602.99K |
| 2021-07-22 | 32.48 | 31.74 | ↓$0.74 (-2.28%) | 31.57 | 32.51 | 0.96M |
| 2021-07-21 | 32.48 | 32.65 | ↑$0.17 (0.52%) | 32.42 | 33.06 | 1.09M |
| 2021-07-20 | 30.43 | 32.06 | ↑$1.63 (5.36%) | 30.39 | 32.33 | 1.44M |
| 2021-07-19 | 31.79 | 30.32 | ↓$1.47 (-4.62%) | 30.26 | 31.86 | 1.68M |
| 2021-07-16 | 32.71 | 32.47 | ↓$0.24 (-0.73%) | 32.39 | 33.05 | 1.04M |
| 2021-07-15 | 32.56 | 32.58 | ↑$0.02 (0.06%) | 32.48 | 32.91 | 574.91K |
| 2021-07-14 | 32.21 | 32.85 | ↑$0.64 (1.99%) | 32.21 | 32.91 | 558.82K |
| 2021-07-13 | 32.75 | 32.26 | ↓$0.49 (-1.50%) | 32.20 | 32.87 | 487.75K |
| 2021-07-12 | 32.31 | 32.91 | ↑$0.60 (1.86%) | 32.20 | 32.97 | 585.04K |
| 2021-07-09 | 31.87 | 32.55 | ↑$0.68 (2.13%) | 31.86 | 32.63 | 682.44K |
| 2021-07-08 | 31.52 | 31.55 | ↑$0.03 (0.10%) | 31.24 | 31.98 | 0.90M |
| 2021-07-07 | 31.64 | 31.91 | ↑$0.27 (0.85%) | 31.38 | 32.19 | 698.36K |
| 2021-07-06 | 32.02 | 31.83 | ↓$0.19 (-0.59%) | 31.35 | 32.13 | 1.29M |
| 2021-07-02 | 32.47 | 32.16 | ↓$0.31 (-0.95%) | 32.06 | 32.64 | 548.09K |
| 2021-07-01 | 32.20 | 32.39 | ↑$0.19 (0.59%) | 32.01 | 32.68 | 1M |
| 2021-06-30 | 31.78 | 32.07 | ↑$0.29 (0.91%) | 31.68 | 32.31 | 653.30K |
| 2021-06-29 | 32.07 | 32.00 | ↓$0.07 (-0.22%) | 32.00 | 32.54 | 630.84K |
| 2021-06-28 | 32.45 | 31.98 | ↓$0.47 (-1.45%) | 31.75 | 32.45 | 1.27M |
| 2021-06-25 | 31.81 | 32.38 | ↑$0.57 (1.79%) | 31.68 | 32.47 | 1.08M |
| 2021-06-24 | 31.92 | 31.77 | ↓$0.15 (-0.47%) | 31.45 | 31.92 | 0.93M |
| 2021-06-23 | 31.50 | 31.77 | ↑$0.27 (0.86%) | 31.50 | 31.99 | 1.49M |
| 2021-06-22 | 32.05 | 31.52 | ↓$0.53 (-1.65%) | 31.42 | 32.13 | 2.48M |
Create an account or log in to view more rows.
$WRI is anyone really buying this shit
$WRI To the moon!!
$WRI To the moon!!
$WRI how long until we take off?
$WRI due for a spike!
$WRI the FOMO will be epic
$WRI what happened?
$WRI we just getting started
$WRI almost time for the running
$WRI Holding Pattern