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

Whitestone REIT (NY: WSR )

12.75 +0.15 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 5.041 5.192 4.982 5.041 333,524 +0.00(+0.00%)
Sep 29, 2020 5.175 5.190 4.940 5.041 304,917 -0.16(-3.07%)
Sep 28, 2020 5.015 5.259 4.982 5.200 417,191 +0.25(+5.09%)
Sep 25, 2020 4.814 4.972 4.810 4.948 311,156 +0.11(+2.26%)
Sep 24, 2020 4.856 4.957 4.721 4.839 379,825 +0.09(+1.95%)
Sep 23, 2020 4.889 4.982 4.721 4.747 477,485 -0.11(-2.25%)
Sep 22, 2020 5.007 5.108 4.839 4.856 400,528 -0.16(-3.18%)
Sep 21, 2020 5.066 5.099 4.894 5.015 603,137 -0.17(-3.24%)
Sep 18, 2020 5.276 5.276 5.066 5.183 1,357,351 -0.08(-1.44%)
Sep 17, 2020 5.217 5.309 5.141 5.259 453,924 -0.06(-1.11%)
Sep 16, 2020 5.267 5.402 5.225 5.318 358,142 +0.08(+1.61%)
Sep 15, 2020 5.200 5.351 5.141 5.234 350,109 +0.08(+1.63%)
Sep 14, 2020 4.973 5.192 4.957 5.150 442,093 +0.19(+3.90%)
Sep 11, 2020 5.183 5.183 4.881 4.957 516,729 -0.18(-3.44%)
Sep 10, 2020 5.192 5.234 5.133 5.133 348,436 -0.05(-0.97%)
Sep 09, 2020 5.276 5.318 5.175 5.183 348,552 -0.05(-0.96%)
Sep 08, 2020 5.477 5.477 5.158 5.234 855,712 -0.32(-5.75%)
Sep 04, 2020 5.553 5.629 5.427 5.553 328,297 +0.05(+0.92%)
Sep 03, 2020 5.519 5.679 5.469 5.503 303,944 -0.03(-0.46%)
Sep 02, 2020 5.360 5.536 5.318 5.528 346,828 +0.13(+2.49%)
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.