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

Whitestone REIT (NY: WSR )

11.63 +0.17 (+1.48%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 1, 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, 2018 9.732 9.732 9.732 0 +0.00(+0.04%)
Aug 30, 2018 9.764 9.842 9.708 9.729 367,343 -0.01(-0.15%)
Aug 29, 2018 9.715 9.771 9.651 9.743 351,294 +0.02(+0.22%)
Aug 28, 2018 9.530 9.729 9.488 9.722 364,234 +0.21(+2.16%)
Aug 27, 2018 9.601 9.644 9.488 9.516 288,479 -0.07(-0.74%)
Aug 24, 2018 9.573 9.601 9.431 9.587 236,527 +0.00(+0.00%)
Aug 23, 2018 9.580 9.637 9.545 9.587 243,628 +0.00(+0.00%)
Aug 22, 2018 9.637 9.672 9.516 9.587 279,317 -0.03(-0.29%)
Aug 21, 2018 9.573 9.672 9.536 9.616 337,055 +0.04(+0.44%)
Aug 20, 2018 9.502 9.637 9.467 9.573 280,681 +0.07(+0.75%)
Aug 17, 2018 9.389 9.559 9.375 9.502 294,953 +0.11(+1.13%)
Aug 16, 2018 9.389 9.460 9.311 9.396 330,666 +0.04(+0.45%)
Aug 15, 2018 9.304 9.403 9.297 9.353 355,174 +0.04(+0.38%)
Aug 14, 2018 9.205 9.350 9.190 9.318 328,198 +0.13(+1.39%)
Aug 13, 2018 9.197 9.212 9.120 9.190 251,159 +0.02(+0.23%)
Aug 10, 2018 9.162 9.275 9.084 9.169 269,832 +0.00(+0.00%)
Aug 09, 2018 9.077 9.173 9.049 9.169 236,545 +0.10(+1.09%)
Aug 08, 2018 9.063 9.098 8.942 9.070 206,670 +0.00(+0.00%)
Aug 07, 2018 9.084 9.120 8.992 9.070 208,588 -0.01(-0.16%)
Aug 06, 2018 9.226 9.226 9.027 9.084 316,816 -0.11(-1.23%)
Aug 03, 2018 9.127 9.282 9.070 9.197 523,295 +0.16(+1.80%)
Aug 02, 2018 9.176 9.240 8.985 9.034 459,016 -0.16(-1.77%)
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.