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

Whitestone REIT (NY: WSR )

12.41 -0.05 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 8.082 8.082 7.941 8.029 227,622 +0.01(+0.18%)
May 27, 2016 7.938 8.014 8.014 8.014 225,100 +0.08(+1.03%)
May 26, 2016 7.834 7.968 7.828 7.933 217,841 +0.10(+1.26%)
May 25, 2016 7.729 7.868 7.670 7.834 226,106 +0.09(+1.13%)
May 24, 2016 7.635 7.758 7.624 7.746 165,044 +0.17(+2.31%)
May 23, 2016 7.606 7.624 7.519 7.571 166,528 -0.03(-0.46%)
May 20, 2016 7.536 7.612 7.472 7.606 187,219 +0.12(+1.56%)
May 19, 2016 7.548 7.548 7.393 7.490 361,634 -0.15(-1.91%)
May 18, 2016 7.793 7.793 7.525 7.635 264,692 -0.16(-2.02%)
May 17, 2016 7.956 7.956 7.711 7.793 312,771 -0.19(-2.41%)
May 16, 2016 8.026 8.038 7.903 7.985 226,174 +0.04(+0.51%)
May 13, 2016 7.985 7.985 7.851 7.944 156,192 -0.04(-0.51%)
May 12, 2016 7.938 7.997 7.834 7.985 234,814 +0.06(+0.74%)
May 11, 2016 8.020 8.043 7.822 7.927 214,427 -0.12(-1.52%)
May 10, 2016 8.154 8.160 8.026 8.049 279,502 -0.06(-0.72%)
May 09, 2016 8.026 8.306 7.968 8.107 321,603 +0.14(+1.76%)
May 06, 2016 7.950 7.979 7.898 7.968 401,034 +0.02(+0.22%)
May 05, 2016 8.003 8.043 7.950 7.950 233,087 -0.02(-0.22%)
May 04, 2016 7.834 8.014 7.834 7.968 268,454 +0.08(+0.96%)
May 03, 2016 7.868 7.927 7.816 7.892 262,082 -0.01(-0.15%)
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.