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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 8.716 8.748 8.624 8.679 316,851 -0.06(-0.63%)
Oct 28, 2022 8.541 8.753 8.448 8.734 248,141 +0.25(+2.93%)
Oct 27, 2022 8.476 8.582 8.430 8.485 205,894 +0.08(+0.99%)
Oct 26, 2022 8.412 8.508 8.264 8.402 198,348 +0.07(+0.89%)
Oct 25, 2022 8.052 8.425 7.997 8.328 201,246 +0.30(+3.79%)
Oct 24, 2022 8.015 8.052 7.895 8.024 181,284 +0.06(+0.81%)
Oct 21, 2022 7.867 8.024 7.794 7.960 189,508 +0.15(+1.89%)
Oct 20, 2022 7.849 7.960 7.775 7.812 189,505 -0.05(-0.59%)
Oct 19, 2022 7.941 7.973 7.720 7.858 205,370 -0.24(-2.96%)
Oct 18, 2022 8.070 8.236 8.006 8.098 198,615 +0.14(+1.74%)
Oct 17, 2022 7.849 8.015 7.844 7.960 210,225 +0.23(+2.98%)
Oct 14, 2022 8.015 8.052 7.711 7.729 184,237 -0.20(-2.56%)
Oct 13, 2022 7.591 7.960 7.517 7.932 299,923 +0.24(+3.12%)
Oct 12, 2022 7.830 7.837 7.683 7.692 215,356 -0.13(-1.65%)
Oct 11, 2022 7.554 7.826 7.526 7.821 433,633 +0.24(+3.16%)
Oct 10, 2022 7.701 7.770 7.545 7.581 237,679 -0.11(-1.44%)
Oct 07, 2022 7.775 7.794 7.609 7.692 261,913 -0.12(-1.53%)
Oct 06, 2022 8.061 8.061 7.794 7.812 225,596 -0.24(-2.98%)
Oct 05, 2022 8.199 8.199 7.904 8.052 359,434 -0.20(-2.46%)
Oct 04, 2022 8.043 8.269 8.043 8.255 378,213 +0.19(+2.40%)
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.