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

Whitestone REIT (NY: WSR )

12.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 8.892 9.144 8.827 9.070 435,341 +0.14(+1.57%)
Nov 29, 2022 8.762 8.948 8.725 8.930 258,738 +0.25(+2.90%)
Nov 28, 2022 8.762 8.948 8.631 8.678 218,596 -0.09(-1.06%)
Nov 25, 2022 8.743 8.883 8.715 8.771 132,720 +0.11(+1.29%)
Nov 23, 2022 8.762 8.799 8.585 8.659 162,296 -0.13(-1.48%)
Nov 22, 2022 8.809 8.865 8.725 8.790 195,326 +0.05(+0.53%)
Nov 21, 2022 8.725 8.762 8.566 8.743 197,479 -0.02(-0.21%)
Nov 18, 2022 8.743 8.851 8.669 8.762 225,968 +0.25(+2.96%)
Nov 17, 2022 8.445 8.566 8.398 8.510 217,978 -0.01(-0.11%)
Nov 16, 2022 8.576 8.669 8.482 8.520 156,301 -0.13(-1.51%)
Nov 15, 2022 8.613 8.809 8.585 8.650 189,437 +0.09(+1.09%)
Nov 14, 2022 8.622 8.734 8.417 8.557 190,434 -0.16(-1.82%)
Nov 11, 2022 8.743 8.903 8.650 8.715 268,342 -0.06(-0.64%)
Nov 10, 2022 8.706 8.958 8.641 8.771 319,052 +0.38(+4.56%)
Nov 09, 2022 8.417 8.622 8.366 8.389 179,629 -0.16(-1.85%)
Nov 08, 2022 8.585 8.641 8.482 8.548 174,535 +0.02(+0.22%)
Nov 07, 2022 8.678 8.762 8.398 8.529 252,513 -0.12(-1.40%)
Nov 04, 2022 8.333 8.669 8.315 8.650 212,651 +0.43(+5.22%)
Nov 03, 2022 8.305 8.389 8.016 8.221 316,757 -0.13(-1.56%)
Nov 02, 2022 8.622 8.687 8.324 8.352 430,646 -0.37(-4.27%)
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.