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

Whitestone REIT (NY: WSR )

13.08 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 29, 2018 7.024 7.024 7.024 0 -0.05(-0.76%)
Mar 28, 2018 6.936 7.139 6.936 7.078 465,618 +0.16(+2.35%)
Mar 27, 2018 6.916 7.030 6.841 6.916 447,977 +0.02(+0.29%)
Mar 26, 2018 6.882 6.922 6.801 6.895 467,187 +0.05(+0.79%)
Mar 23, 2018 6.949 7.030 6.818 6.841 797,064 -0.09(-1.36%)
Mar 22, 2018 6.949 7.145 6.929 6.936 487,647 -0.03(-0.48%)
Mar 21, 2018 6.990 7.058 6.895 6.970 521,096 -0.05(-0.67%)
Mar 20, 2018 7.179 7.199 6.949 7.017 487,879 -0.16(-2.17%)
Mar 19, 2018 7.240 7.267 7.085 7.172 412,009 -0.09(-1.21%)
Mar 16, 2018 7.172 7.260 7.112 7.260 851,262 +0.09(+1.32%)
Mar 15, 2018 7.355 7.389 7.145 7.166 456,970 -0.19(-2.57%)
Mar 14, 2018 7.389 7.429 7.328 7.355 433,937 -0.03(-0.37%)
Mar 13, 2018 7.375 7.456 7.341 7.382 383,703 +0.07(+0.92%)
Mar 12, 2018 7.193 7.433 7.193 7.314 567,491 +0.11(+1.60%)
Mar 09, 2018 7.247 7.260 7.071 7.199 789,996 -0.03(-0.47%)
Mar 08, 2018 7.341 7.362 7.216 7.233 573,495 -0.09(-1.20%)
Mar 07, 2018 7.260 7.321 793,576 -0.02(-0.28%)
Mar 06, 2018 7.294 7.389 7.189 7.341 1,009,257 +0.14(+1.97%)
Mar 05, 2018 7.254 7.436 7.066 7.199 1,336,448 -0.14(-1.93%)
Mar 02, 2018 7.172 7.571 7.071 7.341 3,113,937 -1.05(-12.49%)
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.