Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

12.69 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Oct 31, 2017 8.814 8.814 8.670 8.775 380,354 -0.01(-0.07%)
Oct 30, 2017 8.781 8.821 8.703 8.781 370,149 +0.00(+0.00%)
Oct 27, 2017 8.735 8.824 8.617 8.781 331,484 +0.09(+1.06%)
Oct 26, 2017 8.880 8.919 8.670 8.689 592,701 -0.16(-1.85%)
Oct 25, 2017 8.946 8.959 8.791 8.854 520,087 -0.09(-1.03%)
Oct 24, 2017 9.097 9.097 8.919 8.946 434,007 -0.14(-1.52%)
Oct 23, 2017 9.031 9.097 8.926 9.083 647,327 +0.05(+0.58%)
Oct 20, 2017 9.057 9.057 8.919 9.031 954,795 +0.00(+0.00%)
Oct 19, 2017 8.992 9.070 8.952 9.031 811,417 +0.03(+0.29%)
Oct 18, 2017 8.992 9.044 8.972 9.005 629,096 +0.04(+0.44%)
Oct 17, 2017 8.965 8.992 8.827 8.965 1,083,379 +0.01(+0.15%)
Oct 16, 2017 8.959 8.998 8.913 8.952 343,026 -0.01(-0.07%)
Oct 13, 2017 8.985 9.001 8.886 8.959 418,004 +0.03(+0.29%)
Oct 12, 2017 8.886 8.940 8.804 8.932 455,466 +0.05(+0.59%)
Oct 11, 2017 8.794 8.886 8.794 8.880 492,572 +0.09(+0.97%)
Oct 10, 2017 8.709 8.801 8.703 8.794 522,607 +0.09(+1.06%)
Oct 09, 2017 8.670 8.735 8.663 8.703 298,977 +0.05(+0.53%)
Oct 06, 2017 8.663 8.676 8.584 8.657 194,668 -0.05(-0.53%)
Oct 05, 2017 8.624 8.725 8.604 8.703 357,394 +0.08(+0.91%)
Oct 04, 2017 8.611 8.650 8.558 8.624 332,635 +0.04(+0.46%)
Oct 03, 2017 8.591 8.624 8.532 8.584 363,541 +0.01(+0.11%)
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.