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

Whitestone REIT (NY: WSR )

13.37 -0.05 (-0.41%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Mar 29, 2019 9.041 9.063 8.871 8.893 355,620 -0.13(-1.39%)
Mar 28, 2019 8.915 9.019 8.893 9.019 255,262 +0.16(+1.75%)
Mar 27, 2019 8.848 8.915 8.774 8.863 285,504 +0.01(+0.17%)
Mar 26, 2019 8.730 8.882 8.730 8.848 301,099 +0.15(+1.70%)
Mar 25, 2019 8.752 8.789 8.656 8.700 356,264 -0.07(-0.84%)
Mar 22, 2019 8.893 8.945 8.730 8.774 401,441 -0.13(-1.50%)
Mar 21, 2019 8.856 9.085 8.856 8.908 403,518 +0.05(+0.58%)
Mar 20, 2019 8.678 8.952 8.671 8.856 358,832 +0.16(+1.87%)
Mar 19, 2019 8.656 8.723 8.604 8.693 300,977 +0.03(+0.34%)
Mar 18, 2019 8.819 8.826 8.649 8.663 485,031 -0.14(-1.60%)
Mar 15, 2019 8.789 8.915 8.723 8.804 1,015,904 +0.04(+0.42%)
Mar 14, 2019 8.826 8.900 8.708 8.767 542,689 -0.06(-0.67%)
Mar 13, 2019 8.885 8.952 8.819 8.826 331,445 -0.06(-0.67%)
Mar 12, 2019 8.760 9.063 8.760 8.885 495,664 +0.15(+1.69%)
Mar 11, 2019 8.612 8.737 8.508 8.737 1,344,100 +0.16(+1.81%)
Mar 08, 2019 8.582 8.715 8.530 8.582 1,128,362 -0.01(-0.09%)
Mar 07, 2019 8.693 8.774 8.538 8.589 1,109,832 -0.10(-1.19%)
Mar 06, 2019 8.945 8.989 8.693 8.693 653,301 -0.27(-2.97%)
Mar 05, 2019 8.945 9.063 8.871 8.959 577,284 -0.01(-0.08%)
Mar 04, 2019 9.004 9.063 8.730 8.967 1,093,384 -0.04(-0.49%)
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.