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 (%)
Aug 31, 2022 9.118 9.122 8.938 9.053 405,151 -0.03(-0.30%)
Aug 30, 2022 9.385 9.412 9.049 9.081 354,414 -0.36(-3.80%)
Aug 29, 2022 9.532 9.550 9.421 9.440 177,426 -0.15(-1.54%)
Aug 26, 2022 9.707 9.762 9.587 9.587 195,778 -0.13(-1.33%)
Aug 25, 2022 9.559 9.753 9.559 9.716 203,659 +0.09(+0.96%)
Aug 24, 2022 9.633 9.714 9.550 9.624 159,113 +0.05(+0.48%)
Aug 23, 2022 9.541 9.665 9.504 9.578 166,958 -0.01(-0.10%)
Aug 22, 2022 9.753 9.771 9.569 9.587 189,127 -0.26(-2.62%)
Aug 19, 2022 9.900 9.937 9.734 9.845 277,509 -0.10(-1.02%)
Aug 18, 2022 10.07 10.13 9.937 9.946 184,848 -0.06(-0.64%)
Aug 17, 2022 10.17 10.17 9.900 10.01 326,182 -0.27(-2.60%)
Aug 16, 2022 10.27 10.36 10.19 10.28 267,489 +0.05(+0.45%)
Aug 15, 2022 10.28 10.35 10.09 10.23 200,745 -0.05(-0.45%)
Aug 12, 2022 10.24 10.39 10.24 10.28 316,388 +0.09(+0.90%)
Aug 11, 2022 10.01 10.22 9.964 10.19 287,481 +0.22(+2.22%)
Aug 10, 2022 9.863 10.00 9.845 9.964 251,204 +0.17(+1.69%)
Aug 09, 2022 9.854 9.854 9.688 9.799 216,353 +0.01(+0.09%)
Aug 08, 2022 9.688 9.973 9.679 9.789 392,154 +0.18(+1.92%)
Aug 05, 2022 9.569 9.624 9.463 9.605 195,433 -0.03(-0.29%)
Aug 04, 2022 9.670 9.785 9.569 9.633 281,048 -0.04(-0.38%)
Aug 03, 2022 9.973 10.08 9.504 9.670 572,750 -0.43(-4.28%)
Aug 02, 2022 10.25 10.33 10.10 10.10 173,154 -0.17(-1.61%)
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.