Indicators

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.37	10.41	10.27	10.30	243,849	-0.12(-1.14%)
Jul 28, 2022	10.17	10.45	10.09	10.41	294,902	+0.33(+3.27%)
Jul 27, 2022	10.02	10.14	10.02	10.08	241,135	+0.05(+0.55%)
Jul 26, 2022	9.956	10.13	9.929	10.03	173,654	+0.10(+1.02%)
Jul 25, 2022	9.901	10.03	9.865	9.929	218,764	+0.08(+0.84%)
Jul 22, 2022	9.855	9.947	9.736	9.846	289,359	-0.02(-0.19%)
Jul 21, 2022	9.901	9.975	9.677	9.865	248,401	-0.13(-1.28%)
Jul 20, 2022	9.993	10.12	9.773	9.993	373,843	+0.00(+0.00%)
Jul 19, 2022	9.819	10.05	9.783	9.993	351,825	+0.29(+3.02%)
Jul 18, 2022	9.626	9.709	9.516	9.700	229,208	+0.18(+1.93%)
Jul 15, 2022	9.571	9.571	9.324	9.516	621,279	+0.14(+1.47%)
Jul 14, 2022	9.149	9.397	9.021	9.379	344,599	+0.15(+1.59%)
Jul 13, 2022	9.324	9.407	9.218	9.232	236,337	-0.17(-1.85%)
Jul 12, 2022	9.278	9.461	9.223	9.406	595,125	+0.09(+0.98%)
Jul 11, 2022	9.480	9.608	9.296	9.315	348,628	-0.19(-2.03%)
Jul 08, 2022	9.553	9.645	9.461	9.507	221,384	-0.07(-0.77%)
Jul 07, 2022	9.700	9.865	9.544	9.580	324,751	+0.22(+2.35%)
Jul 06, 2022	9.608	9.745	9.305	9.360	337,490	-0.38(-3.86%)
Jul 05, 2022	9.782	9.782	9.535	9.736	316,485	-0.19(-1.94%)

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.