Weingarten Realty Investors Common Stockのデータ

Weingarten Realty Investors Common Stockの基本情報

名前 Weingarten Realty Investors Common Stock
ティッカー WRI
国 United States
上場年 nan
セクター Consumer Services

Weingarten Realty Investors Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.89 24.74 25.69 24.95 1277300.0 24.95
2021-02-12 25.47 24.73 24.77 25.46 1033600.0 25.46
2021-02-11 25.08 24.29 24.4 24.82 804500.0 24.82
2021-02-10 25.0 24.1 24.32 24.36 1066100.0 24.36
2021-02-09 24.2 23.6 23.69 24.18 758600.0 24.18
2021-02-08 23.85 23.13 23.3 23.54 690000.0 23.54
2021-02-05 23.6 23.21 23.47 23.27 372200.0 23.27
2021-02-04 23.6 23.01 23.11 23.24 911100.0 23.24
2021-02-03 23.13 22.48 22.68 23.04 702400.0 23.04
2021-02-02 22.98 22.48 22.97 22.81 611200.0 22.81
2021-02-01 22.75 22.02 22.74 22.7 853200.0 22.7
2021-01-29 23.3 22.37 23.08 22.51 1124300.0 22.51
2021-01-28 23.81 23.03 23.33 23.24 963000.0 23.24
2021-01-27 23.33 22.52 22.55 22.81 894400.0 22.81
2021-01-26 23.52 22.78 23.04 23.01 702700.0 23.01
2021-01-25 23.78 22.58 22.74 22.9 850800.0 22.9
2021-01-22 23.09 22.08 22.27 22.98 1150600.0 22.98
2021-01-21 22.72 22.1 22.58 22.54 794900.0 22.54
2021-01-20 23.37 22.4 22.63 22.77 663400.0 22.77
2021-01-19 22.67 22.33 22.66 22.48 611000.0 22.48
2021-01-15 22.8 22.12 22.55 22.56 713400.0 22.56
2021-01-14 23.05 22.1 22.24 22.83 956600.0 22.83
2021-01-13 22.5 21.84 21.92 22.07 702400.0 22.07
2021-01-12 21.94 21.16 21.32 21.9 718200.0 21.9
2021-01-11 21.96 21.2 21.5 21.2 626200.0 21.2
2021-01-08 21.99 21.47 21.81 21.77 610600.0 21.77
2021-01-07 22.1 21.54 21.9 21.68 932300.0 21.68
2021-01-06 22.15 21.22 21.27 21.93 895700.0 21.93
2021-01-05 21.21 20.67 20.8 21.01 512300.0 21.01
2021-01-04 22.06 20.67 21.78 20.8 724600.0 20.8
2020-12-31 21.77 21.13 21.42 21.67 875700.0 21.67
2020-12-30 21.81 21.32 21.34 21.55 480100.0 21.55
2020-12-29 22.11 21.06 21.87 21.35 647500.0 21.35
2020-12-28 21.7 21.25 21.51 21.67 780200.0 21.67
2020-12-24 21.52 20.98 21.28 21.38 239700.0 21.38
2020-12-23 21.77 21.21 21.4 21.27 343100.0 21.27
2020-12-22 21.53 21.0 21.46 21.31 493100.0 21.31
2020-12-21 21.37 20.63 20.95 21.28 1099100.0 21.28
2020-12-18 22.78 21.57 22.62 21.81 2324800.0 21.45
2020-12-17 22.75 22.36 22.75 22.66 615800.0 22.29
2020-12-16 23.25 22.2 23.25 22.61 1232700.0 22.24
2020-12-15 23.16 22.14 22.15 23.14 718900.0 22.76
2020-12-14 22.9 22.14 22.73 22.14 649000.0 21.77
2020-12-11 22.47 22.09 22.32 22.37 441100.0 22.0
2020-12-10 22.67 22.22 22.42 22.55 674900.0 22.18
2020-12-09 22.45 21.95 22.0 22.38 625500.0 22.01
2020-12-08 22.26 21.78 21.78 21.93 1073100.0 21.57
2020-12-07 22.51 21.99 22.51 22.03 626400.0 21.67
2020-12-04 22.59 22.27 22.42 22.51 591400.0 22.14
2020-12-03 22.32 21.59 21.75 22.12 950000.0 21.75
2020-12-02 21.84 21.01 21.02 21.76 633400.0 21.4
2020-12-01 21.75 21.19 21.36 21.29 928400.0 20.94
2020-11-30 22.04 20.89 21.85 20.91 1659800.0 20.56
2020-11-27 22.8 21.99 22.57 22.06 319300.0 21.7
2020-11-25 22.88 22.28 22.88 22.64 952500.0 22.27
2020-11-24 23.6 22.71 23.14 22.93 1047600.0 22.55
2020-11-23 22.92 22.0 22.27 22.48 630200.0 22.11
2020-11-20 21.95 21.38 21.65 21.95 673300.0 21.59
2020-11-19 21.76 20.89 21.16 21.75 481100.0 21.39
2020-11-18 22.43 21.32 22.1 21.34 969900.0 20.99
2020-11-17 22.48 21.65 21.96 22.04 795700.0 21.68
2020-11-16 22.7 21.62 22.15 22.4 1012000.0 22.03
2020-11-13 21.1 20.22 20.22 21.0 534300.0 20.65
2020-11-12 20.46 19.67 20.21 20.0 1005900.0 19.67
2020-11-11 20.68 19.7 20.49 20.6 1486800.0 20.26
2020-11-10 20.77 19.51 19.69 20.49 1339800.0 20.15
2020-11-09 20.11 17.35 17.37 19.57 1952900.0 19.25
2020-11-06 16.89 15.9 16.56 15.91 978400.0 15.65
2020-11-05 17.14 16.59 16.73 16.6 739400.0 16.33
2020-11-04 17.02 16.37 16.89 16.58 906500.0 16.31
2020-11-03 17.16 16.43 16.44 16.97 905700.0 16.69
2020-11-02 16.18 15.62 16.01 16.1 806400.0 15.83
2020-10-30 16.13 15.53 15.9 15.86 848600.0 15.6
2020-10-29 16.29 15.25 15.5 15.96 985400.0 15.7
2020-10-28 15.87 15.24 15.52 15.42 954200.0 15.17
2020-10-27 16.72 15.96 16.58 15.98 877200.0 15.72
2020-10-26 16.87 16.38 16.77 16.61 1014800.0 16.34
2020-10-23 17.14 16.67 16.89 16.98 681700.0 16.7
2020-10-22 16.83 16.03 16.03 16.8 1144700.0 16.52
2020-10-21 16.07 15.69 15.85 16.04 691000.0 15.78
2020-10-20 16.17 15.86 15.98 15.93 527100.0 15.67
2020-10-19 16.19 15.73 16.14 15.78 626500.0 15.52
2020-10-16 16.42 15.77 16.34 16.04 1017800.0 15.78
2020-10-15 16.47 16.0 16.0 16.38 1714900.0 16.11
2020-10-14 16.65 16.11 16.4 16.15 817700.0 15.88
2020-10-13 17.19 16.41 17.17 16.45 834100.0 16.18
2020-10-12 17.41 17.06 17.3 17.23 893500.0 16.95
2020-10-09 18.0 17.27 17.95 17.3 1015700.0 17.01
2020-10-08 17.95 17.49 17.67 17.87 809500.0 17.58
2020-10-07 18.15 17.49 18.15 17.49 1016700.0 17.2
2020-10-06 18.6 18.02 18.33 18.19 1168300.0 17.71
2020-10-05 18.23 17.73 18.08 18.15 756700.0 17.67
2020-10-02 17.98 17.08 17.24 17.93 712300.0 17.46
2020-10-01 17.7 16.87 16.96 17.69 747800.0 17.23
2020-09-30 17.38 16.65 17.07 16.96 948600.0 16.51
2020-09-29 17.01 16.3 17.01 16.9 828500.0 16.46
2020-09-28 17.22 16.76 16.89 17.1 659400.0 16.65
2020-09-25 16.52 15.88 15.96 16.47 791400.0 16.04
2020-09-24 16.32 15.47 15.64 16.11 1069800.0 15.69
2020-09-23 16.61 15.68 16.31 15.7 769200.0 15.29
2020-09-22 17.12 16.34 16.74 16.35 1019800.0 15.92
2020-09-21 17.07 16.39 16.97 16.69 1467700.0 16.25
2020-09-18 18.13 17.19 18.06 17.3 2481200.0 16.85
2020-09-17 18.32 17.91 18.11 18.07 868300.0 17.6
2020-09-16 18.78 18.33 18.6 18.55 802300.0 18.06
2020-09-15 18.68 18.07 18.11 18.55 832500.0 18.06
2020-09-14 18.18 17.22 17.3 18.07 1045700.0 17.6
2020-09-11 17.43 16.77 17.42 17.02 861500.0 16.57
2020-09-10 17.83 17.29 17.61 17.34 956300.0 16.89
2020-09-09 18.24 17.53 18.05 17.62 916900.0 17.16
2020-09-08 18.57 17.95 18.57 17.96 1334600.0 17.49
2020-09-04 18.77 18.17 18.59 18.72 914900.0 18.23
2020-09-03 18.81 18.21 18.35 18.44 675000.0 17.78
2020-09-02 18.3 17.65 17.87 18.29 625600.0 17.64
2020-09-01 17.94 17.03 17.33 17.92 988100.0 17.28
2020-08-31 17.7 17.28 17.67 17.47 1200200.0 16.85
2020-08-28 17.77 17.33 17.74 17.76 492000.0 17.13
2020-08-27 17.89 17.35 17.35 17.72 492400.0 17.09
2020-08-26 17.85 17.18 17.71 17.35 595200.0 16.73
2020-08-25 18.17 17.51 17.97 17.82 679700.0 17.18
2020-08-24 17.97 17.24 17.37 17.96 1191600.0 17.32
2020-08-21 17.7 17.22 17.48 17.36 815400.0 16.74
2020-08-20 17.98 17.34 17.39 17.53 642100.0 16.9
2020-08-19 18.29 17.53 18.18 17.58 643000.0 16.95
2020-08-18 18.87 17.95 18.85 18.16 650200.0 17.51
2020-08-17 18.99 18.42 18.95 18.97 871100.0 18.29
2020-08-14 19.19 18.28 18.37 18.93 1640900.0 18.25
2020-08-13 19.31 18.51 18.98 18.55 1167600.0 17.89
2020-08-12 19.46 18.96 19.19 19.2 1167300.0 18.51
2020-08-11 19.26 18.65 18.65 18.9 1298600.0 18.22
2020-08-10 18.75 18.14 18.36 18.35 843800.0 17.69
2020-08-07 18.29 17.55 17.78 18.28 655400.0 17.63
2020-08-06 18.01 17.36 17.57 17.84 1059300.0 17.2
2020-08-05 18.13 17.47 17.96 17.61 837200.0 16.98
2020-08-04 17.9 17.05 17.07 17.77 1637200.0 17.13
2020-08-03 17.14 16.61 16.9 17.04 1183700.0 16.43
2020-07-31 17.2 16.47 17.08 17.06 1584000.0 16.45
2020-07-30 17.53 16.43 16.76 17.24 962600.0 16.62
2020-07-29 17.65 16.95 17.16 17.62 1071100.0 16.99
2020-07-28 17.36 16.64 16.69 17.24 1618700.0 16.62
2020-07-27 16.74 16.18 16.58 16.72 2216800.0 16.12
2020-07-24 17.08 16.61 16.94 16.68 883100.0 16.08
2020-07-23 17.37 16.44 17.1 16.93 1234500.0 16.32
2020-07-22 17.45 16.5 16.63 17.35 2161700.0 16.73
2020-07-21 17.26 16.79 16.98 16.82 2208000.0 16.22
2020-07-20 17.08 16.37 17.0 16.76 969100.0 16.16
2020-07-17 17.18 16.72 17.16 17.09 707500.0 16.48
2020-07-16 17.53 17.09 17.47 17.17 547700.0 16.56
2020-07-15 17.69 16.96 17.29 17.62 1542300.0 16.99
2020-07-14 17.27 16.53 17.21 16.79 842800.0 16.19
2020-07-13 17.97 16.97 17.7 17.22 1820900.0 16.6
2020-07-10 17.89 17.44 17.54 17.58 1043600.0 16.95
2020-07-09 17.87 17.41 17.78 17.54 2079100.0 16.91
2020-07-08 18.19 17.45 17.92 17.81 1129800.0 17.17
2020-07-07 18.57 17.95 18.57 17.98 770900.0 17.34
2020-07-06 19.69 18.75 19.69 18.91 719600.0 18.23
2020-07-02 20.01 18.95 19.86 19.06 1096700.0 18.38
2020-07-01 19.56 19.02 19.09 19.25 831100.0 18.56
2020-06-30 19.43 18.7 18.99 18.93 927300.0 18.25
2020-06-29 19.08 18.17 18.48 19.0 918400.0 18.32
2020-06-26 18.69 18.11 18.43 18.15 1188300.0 17.5
2020-06-25 18.75 18.04 18.13 18.57 1112100.0 17.91
2020-06-24 18.72 17.54 18.59 18.4 906300.0 17.74
2020-06-23 19.45 18.51 19.09 19.0 1005100.0 18.32
2020-06-22 18.88 18.07 18.45 18.84 887500.0 18.17
2020-06-19 19.61 18.33 19.24 18.51 3283600.0 17.85
2020-06-18 19.48 18.92 19.12 19.27 1626500.0 18.58
2020-06-17 20.76 19.54 20.76 19.56 1383300.0 18.86
2020-06-16 21.5 20.25 21.37 20.65 1019000.0 19.91
2020-06-15 20.22 18.93 19.28 20.18 1199500.0 19.46
2020-06-12 20.6 19.5 20.48 20.25 1234300.0 19.53
2020-06-11 20.16 18.65 19.3 19.22 1013000.0 18.53
2020-06-10 21.62 20.41 21.49 20.84 1130400.0 20.1
2020-06-09 22.2 21.24 22.02 21.66 1542800.0 20.89
2020-06-08 23.17 22.71 22.9 22.94 1635400.0 22.12
2020-06-05 24.24 22.05 23.0 22.15 2562900.0 21.36
2020-06-04 21.78 20.4 20.95 21.76 1157900.0 20.81
2020-06-03 21.39 20.52 20.56 21.1 1705200.0 20.18
2020-06-02 20.19 19.17 19.4 19.99 1417200.0 19.12
2020-06-01 19.26 17.78 17.83 18.96 1064700.0 18.13
2020-05-29 18.95 17.78 18.46 17.88 1145100.0 17.1
2020-05-28 19.71 18.65 19.71 18.85 695500.0 18.03
2020-05-27 19.95 18.96 19.76 19.45 848600.0 18.6
2020-05-26 19.1 18.63 18.8 18.94 823200.0 18.11
2020-05-22 17.99 17.2 17.8 17.59 533900.0 16.82
2020-05-21 18.02 17.34 17.55 17.76 1455000.0 16.98
2020-05-20 17.91 17.18 17.82 17.49 1120100.0 16.73
2020-05-19 17.97 16.97 17.66 17.66 1158300.0 16.89
2020-05-18 17.77 16.57 16.65 17.66 1429200.0 16.89
2020-05-15 15.67 14.75 15.26 15.63 2874000.0 14.95
2020-05-14 15.59 13.91 14.28 15.44 1068000.0 14.76
2020-05-13 15.52 14.49 15.35 14.73 1006600.0 14.09
2020-05-12 16.91 15.48 16.57 15.59 829200.0 14.91
2020-05-11 17.37 16.25 17.37 16.51 933900.0 15.79
2020-05-08 18.13 17.06 17.18 17.68 1516200.0 16.91
2020-05-07 16.83 16.13 16.3 16.66 928500.0 15.93
2020-05-06 17.03 15.65 16.91 16.0 926900.0 15.3
2020-05-05 17.74 16.84 17.4 16.86 1051500.0 16.12
2020-05-04 17.06 16.38 16.78 16.98 993700.0 16.24
2020-05-01 17.95 17.01 17.63 17.41 921200.0 16.65
2020-04-30 18.34 17.12 17.87 18.19 1215500.0 17.39
2020-04-29 18.66 17.49 17.8 18.42 1085800.0 17.61
2020-04-28 17.57 16.47 16.74 16.93 1472900.0 16.19
2020-04-27 16.08 14.64 14.7 15.97 1102500.0 15.27
2020-04-24 14.95 14.16 14.82 14.6 1452000.0 13.96
2020-04-23 14.9 13.85 14.05 14.74 1673900.0 14.1
2020-04-22 14.26 13.48 14.06 13.98 1328300.0 13.37
2020-04-21 14.12 13.28 13.33 14.03 1490700.0 13.42
2020-04-20 14.5 13.84 14.39 13.95 1433500.0 13.34
2020-04-17 16.1 14.82 15.33 14.93 1190800.0 14.28
2020-04-16 15.98 14.43 15.95 14.53 1672800.0 13.89
2020-04-15 16.51 15.47 16.19 15.94 1066100.0 15.24
2020-04-14 17.72 16.9 17.49 17.26 1392700.0 16.51
2020-04-13 17.69 16.31 17.59 16.73 1049600.0 16.0
2020-04-09 18.22 16.09 16.67 17.74 1992100.0 16.96
2020-04-08 16.06 14.79 15.28 15.86 1761900.0 15.17
2020-04-07 15.35 14.2 14.21 14.98 2960100.0 14.33
2020-04-06 14.88 13.55 13.8 13.72 2799700.0 13.12
2020-04-03 12.97 12.29 12.49 12.77 1887300.0 12.21
2020-04-02 13.84 12.21 13.48 12.59 2119200.0 12.04
2020-04-01 13.86 13.16 13.61 13.5 1679800.0 12.91
2020-03-31 14.57 13.79 14.06 14.43 2757000.0 13.8
2020-03-30 14.83 13.53 14.78 14.12 2494500.0 13.5
2020-03-27 15.1 14.46 15.07 14.81 1630900.0 14.16
2020-03-26 16.63 14.96 15.8 15.78 1519700.0 15.09
2020-03-25 16.48 13.0 13.0 15.59 1459100.0 14.91
2020-03-24 14.48 13.33 13.55 14.42 1932000.0 13.79
2020-03-23 14.33 12.61 14.1 13.05 1783500.0 12.48
2020-03-20 16.25 13.92 14.25 14.1 2724400.0 13.48
2020-03-19 15.48 13.0 13.46 14.13 2433400.0 13.51
2020-03-18 17.82 13.45 17.13 13.46 1715100.0 12.87
2020-03-17 18.4 16.2 17.59 18.4 1934700.0 17.6
2020-03-16 20.16 17.25 19.9 17.32 2229000.0 16.56
2020-03-13 22.52 20.26 21.56 22.52 2143400.0 21.54
2020-03-12 21.73 19.9 21.39 20.07 1388000.0 19.19
2020-03-11 23.59 22.59 23.51 22.64 2709300.0 21.65
2020-03-10 24.9 23.18 24.61 24.1 2436200.0 23.05
2020-03-09 26.58 24.09 26.45 24.1 1719500.0 23.05
2020-03-06 27.37 26.33 26.67 27.23 782900.0 26.04
2020-03-05 27.33 26.66 26.99 27.26 914500.0 26.07
2020-03-04 28.34 27.61 27.7 27.88 1142200.0 26.28
2020-03-03 28.07 27.08 27.64 27.31 1467700.0 25.75
2020-03-02 27.74 26.31 27.08 27.74 1162300.0 26.15
2020-02-28 27.12 25.83 26.72 26.93 1995100.0 25.39
2020-02-27 28.3 27.27 28.23 27.29 1197300.0 25.73
2020-02-26 29.86 28.72 29.58 28.75 1488200.0 27.1
2020-02-25 30.7 29.46 30.7 29.67 1003100.0 27.97
2020-02-24 30.9 30.4 30.6 30.66 875100.0 28.9
2020-02-21 31.12 30.66 30.7 31.12 922900.0 29.34
2020-02-20 30.78 29.91 29.91 30.74 1189100.0 28.98
2020-02-19 30.95 30.0 30.87 30.01 963700.0 28.29
2020-02-18 30.85 30.48 30.57 30.85 657700.0 29.08