Weingarten Realty Investo... (WRI)
NYSE: WRI
· Real-Time Price · USD
31.44
-0.66 (-2.06%)
At close: Apr 24, 2025, 3:47 PM
WRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2021 | 32.18 | 32.46 | 31.40 | 31.44 | 31.44 | -2.06% | 26,456,004 |
| Aug 2, 2021 | 32.48 | 33.13 | 32.10 | 32.10 | 32.10 | -0.28% | 1,046,081 |
| Jul 30, 2021 | 32.08 | 32.73 | 31.99 | 32.19 | 32.19 | 0.50% | 851,472 |
| Jul 29, 2021 | 31.48 | 32.98 | 31.48 | 32.03 | 32.03 | 2.10% | 1,085,763 |
| Jul 28, 2021 | 31.59 | 31.72 | 31.06 | 31.37 | 31.37 | 0.16% | 1,232,979 |
| Jul 27, 2021 | 31.54 | 31.71 | 31.08 | 31.32 | 31.32 | -2.43% | 1,363,336 |
| Jul 26, 2021 | 32.06 | 32.55 | 31.85 | 32.10 | 32.10 | 0.19% | 1,483,863 |
| Jul 23, 2021 | 31.95 | 32.30 | 31.62 | 32.04 | 32.04 | 0.95% | 612,562 |
| Jul 22, 2021 | 32.48 | 32.51 | 31.57 | 31.74 | 31.74 | -2.79% | 965,648 |
| Jul 21, 2021 | 32.48 | 33.06 | 32.42 | 32.65 | 32.65 | 1.84% | 1,100,632 |
| Jul 20, 2021 | 30.43 | 32.33 | 30.31 | 32.06 | 32.06 | 5.74% | 1,443,492 |
| Jul 19, 2021 | 31.79 | 31.86 | 30.26 | 30.32 | 30.32 | -6.62% | 1,684,608 |
| Jul 16, 2021 | 32.71 | 33.05 | 32.39 | 32.47 | 32.47 | -0.34% | 1,085,527 |
| Jul 15, 2021 | 32.56 | 32.91 | 32.48 | 32.58 | 32.58 | -0.82% | 581,419 |
| Jul 14, 2021 | 32.21 | 32.91 | 32.21 | 32.85 | 32.85 | 1.83% | 563,871 |
| Jul 13, 2021 | 32.75 | 32.87 | 32.19 | 32.26 | 32.26 | -1.98% | 491,169 |
| Jul 12, 2021 | 32.31 | 32.97 | 32.20 | 32.91 | 32.91 | 1.11% | 598,861 |
| Jul 9, 2021 | 31.87 | 32.63 | 31.84 | 32.55 | 32.55 | 3.17% | 688,061 |
| Jul 8, 2021 | 31.52 | 31.98 | 31.24 | 31.55 | 31.55 | -1.13% | 906,533 |
| Jul 7, 2021 | 31.64 | 32.19 | 31.37 | 31.91 | 31.91 | 0.25% | 702,356 |