Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weingarten Realty Investors (NY: WRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 03, 2021 31.44 31.44 31.44 0 -0.66(-2.06%)
Aug 02, 2021 32.48 33.13 32.10 32.10 1,046,081 -0.09(-0.28%)
Jul 30, 2021 32.08 32.73 31.99 32.19 851,472 +0.16(+0.50%)
Jul 29, 2021 31.48 32.98 31.48 32.03 1,085,763 +0.66(+2.10%)
Jul 28, 2021 31.59 31.72 31.06 31.37 1,227,838 +0.05(+0.16%)
Jul 27, 2021 31.54 31.71 31.08 31.32 1,358,612 +0.60(+1.95%)
Jul 26, 2021 30.68 31.15 30.48 30.72 1,546,903 +0.06(+0.19%)
Jul 23, 2021 30.58 30.91 30.26 30.66 637,275 +0.29(+0.95%)
Jul 22, 2021 31.08 31.11 30.21 30.38 1,007,173 -0.87(-2.79%)
Jul 21, 2021 31.08 31.64 31.03 31.25 1,142,244 +0.56(+1.84%)
Jul 20, 2021 29.12 30.94 29.01 30.68 1,506,176 +1.67(+5.74%)
Jul 19, 2021 30.42 30.49 28.96 29.02 1,756,469 -2.06(-6.62%)
Jul 16, 2021 31.30 31.63 31.00 31.07 1,129,324 -0.11(-0.34%)
Jul 15, 2021 31.16 31.50 31.08 31.18 605,229 -0.26(-0.82%)
Jul 14, 2021 30.83 31.50 30.83 31.44 586,314 +0.56(+1.83%)
Jul 13, 2021 31.34 31.46 30.81 30.87 509,657 -0.62(-1.98%)
Jul 12, 2021 30.92 31.55 30.82 31.50 611,318 +0.34(+1.11%)
Jul 09, 2021 30.50 31.23 30.47 31.15 713,093 +0.96(+3.17%)
Jul 08, 2021 30.16 30.61 29.90 30.19 941,469 -0.34(-1.13%)
Jul 07, 2021 30.28 30.81 30.02 30.54 729,735 +0.08(+0.25%)
Jul 06, 2021 30.64 30.74 30.00 30.46 1,352,922 -0.32(-1.03%)
Jul 02, 2021 31.07 31.26 30.68 30.78 572,715 -0.22(-0.71%)
Jul 01, 2021 30.82 31.28 30.63 31.00 1,041,324 +0.31(+1.00%)
Jun 30, 2021 30.41 30.93 30.32 30.69 922,773 +0.07(+0.22%)
Jun 29, 2021 30.69 31.14 30.53 30.62 659,178 +0.02(+0.06%)
Jun 28, 2021 31.05 31.05 30.39 30.61 1,324,469 -0.38(-1.24%)
Jun 25, 2021 30.44 31.07 30.32 30.99 1,131,368 +0.58(+1.92%)
Jun 24, 2021 30.55 30.55 30.10 30.40 978,412 +0.00(+0.00%)
Jun 23, 2021 30.15 30.61 30.15 30.40 1,561,945 +0.24(+0.79%)
Jun 22, 2021 30.67 30.76 30.07 30.16 2,631,290 -0.60(-1.96%)
Jun 21, 2021 30.22 31.01 30.04 30.77 2,132,780 +0.80(+2.68%)
Jun 18, 2021 30.32 30.47 29.93 29.96 1,413,819 -0.67(-2.19%)
Jun 17, 2021 31.19 31.33 30.17 30.63 606,953 -0.60(-1.93%)
Jun 16, 2021 31.25 31.61 31.10 31.24 721,972 -0.06(-0.18%)
Jun 15, 2021 31.73 31.91 31.25 31.29 1,170,220 -0.52(-1.62%)
Jun 14, 2021 32.43 32.60 31.65 31.81 659,248 -0.55(-1.69%)
Jun 11, 2021 32.24 32.41 31.92 32.36 612,051 +0.14(+0.45%)
Jun 10, 2021 32.52 32.61 31.99 32.21 859,739 -0.25(-0.77%)
Jun 09, 2021 32.54 32.67 32.31 32.46 498,763 +0.03(+0.09%)
Jun 08, 2021 32.21 32.55 32.21 32.43 545,986 +0.30(+0.95%)
Jun 07, 2021 31.68 32.24 31.68 32.13 371,442 +0.42(+1.32%)
Jun 04, 2021 32.35 32.39 31.66 31.71 388,122 -0.59(-1.82%)
Jun 03, 2021 32.40 32.41 32.09 32.30 531,821 -0.07(-0.21%)
Jun 02, 2021 31.84 32.55 31.63 32.37 1,027,505 +0.59(+1.85%)
Jun 01, 2021 31.22 31.82 31.18 31.78 707,937 +0.63(+2.01%)
May 28, 2021 30.79 31.19 30.55 31.15 549,006 +0.51(+1.68%)
May 27, 2021 30.71 31.02 30.64 30.64 905,128 +0.18(+0.59%)
May 26, 2021 30.17 30.58 30.04 30.46 722,871 +0.36(+1.20%)
May 25, 2021 30.28 30.67 30.08 30.09 551,317 -0.14(-0.47%)
May 24, 2021 30.19 30.39 29.87 30.24 458,926 +0.34(+1.14%)
May 21, 2021 29.89 30.07 29.72 29.90 485,458 +0.13(+0.45%)
May 20, 2021 30.06 30.06 29.50 29.76 577,798 -0.29(-0.98%)
May 19, 2021 30.08 30.08 29.40 30.06 1,229,133 -0.30(-1.00%)
May 18, 2021 30.71 31.10 30.36 30.36 817,741 -0.38(-1.24%)
May 17, 2021 30.97 31.07 30.72 30.74 1,263,818 -0.25(-0.80%)
May 14, 2021 30.66 31.09 30.51 30.99 643,603 +0.45(+1.46%)
May 13, 2021 29.93 30.72 29.79 30.54 912,315 +0.63(+2.10%)
May 12, 2021 30.89 31.04 29.86 29.91 796,345 -0.89(-2.90%)
May 11, 2021 30.80 30.98 30.47 30.81 756,931 -0.47(-1.49%)
May 10, 2021 31.38 31.86 31.22 31.27 862,775 -0.07(-0.21%)
May 07, 2021 30.50 31.36 30.36 31.34 647,169 +0.70(+2.30%)
May 06, 2021 30.22 30.64 29.95 30.64 1,277,155 +0.45(+1.48%)
May 05, 2021 30.54 30.83 30.00 30.19 1,642,459 -0.62(-2.01%)
May 04, 2021 30.66 31.11 30.50 30.81 843,585 +0.14(+0.47%)
May 03, 2021 30.95 31.05 30.57 30.66 1,247,362 -0.08(-0.25%)
Apr 30, 2021 30.82 30.91 30.29 30.74 2,209,543 -0.13(-0.43%)
Apr 29, 2021 30.86 31.15 30.47 30.87 2,021,559 +0.43(+1.40%)
Apr 28, 2021 30.48 30.98 30.29 30.45 1,514,781 +0.13(+0.44%)
Apr 27, 2021 30.02 30.69 29.64 30.31 1,795,325 +0.25(+0.82%)
Apr 26, 2021 30.06 30.39 29.82 30.07 1,306,795 +0.28(+0.93%)
Apr 23, 2021 29.32 29.90 29.13 29.79 1,562,976 +0.51(+1.75%)
Apr 22, 2021 29.52 30.07 29.25 29.28 2,862,722 -0.23(-0.77%)
Apr 21, 2021 29.00 29.59 28.67 29.51 2,404,932 +0.50(+1.74%)
Apr 20, 2021 28.99 29.46 28.63 29.00 3,113,511 -0.07(-0.23%)
Apr 19, 2021 28.67 29.14 28.26 29.07 3,781,271 +0.26(+0.89%)
Apr 16, 2021 29.20 29.59 28.78 28.81 4,740,688 -0.44(-1.50%)
Apr 15, 2021 27.89 29.32 27.82 29.25 10,254,033 +3.26(+12.55%)
Apr 14, 2021 26.28 26.49 25.99 25.99 827,041 -0.15(-0.58%)
Apr 13, 2021 25.81 26.20 25.55 26.14 930,627 +0.38(+1.48%)
Apr 12, 2021 25.64 25.90 25.23 25.76 991,313 +0.26(+1.01%)
Apr 09, 2021 25.81 25.94 25.42 25.50 920,090 -0.20(-0.78%)
Apr 08, 2021 25.73 25.91 25.57 25.70 1,002,356 -0.19(-0.73%)
Apr 07, 2021 26.22 26.28 25.58 25.89 661,724 -0.24(-0.91%)
Apr 06, 2021 25.67 26.30 25.61 26.13 1,169,052 +0.48(+1.89%)
Apr 05, 2021 26.21 26.21 25.34 25.65 670,656 -0.39(-1.50%)
Apr 01, 2021 25.81 26.05 25.54 26.04 868,963 +0.46(+1.78%)
Mar 31, 2021 25.95 26.13 25.49 25.58 1,084,973 -0.37(-1.43%)
Mar 30, 2021 25.63 26.21 25.39 25.95 618,404 +0.40(+1.56%)
Mar 29, 2021 26.15 26.23 25.41 25.55 880,479 -0.76(-2.89%)
Mar 26, 2021 26.22 26.51 25.90 26.31 1,098,828 +0.39(+1.50%)
Mar 25, 2021 24.98 26.04 24.60 25.92 1,315,574 +0.79(+3.14%)
Mar 24, 2021 25.08 25.62 25.08 25.13 1,429,793 +0.19(+0.76%)
Mar 23, 2021 25.09 25.44 24.73 24.94 1,648,683 -0.37(-1.46%)
Mar 22, 2021 25.56 25.57 24.94 25.31 915,536 -0.28(-1.08%)
Mar 19, 2021 25.90 26.24 25.45 25.59 1,977,574 -0.37(-1.43%)
Mar 18, 2021 26.24 26.43 25.73 25.96 915,492 -0.12(-0.47%)
Mar 17, 2021 25.99 26.24 25.73 26.08 1,151,867 +0.09(+0.33%)
Mar 16, 2021 26.52 26.57 25.82 26.00 815,340 -0.48(-1.80%)
Mar 15, 2021 26.24 26.55 25.67 26.47 895,130 +0.37(+1.42%)
Mar 12, 2021 25.76 26.15 25.66 26.10 1,842,286 +0.38(+1.48%)
Mar 11, 2021 25.68 25.93 25.31 25.72 648,837 +0.12(+0.48%)
Mar 10, 2021 25.32 25.98 25.09 25.60 835,004 +0.23(+0.90%)
Mar 09, 2021 25.74 26.05 24.84 25.37 1,175,404 -0.31(-1.22%)
Mar 08, 2021 25.19 25.93 24.90 25.68 794,922 +0.69(+2.78%)
Mar 05, 2021 24.56 25.04 23.84 24.99 865,791 +0.53(+2.15%)
Mar 04, 2021 24.63 24.94 23.62 24.46 1,082,184 -0.13(-0.53%)
Mar 03, 2021 23.65 24.74 23.64 24.60 866,020 +1.06(+4.51%)
Mar 02, 2021 24.10 24.21 23.31 23.53 602,867 -0.79(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.