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

Whitestone REIT (NY: WSR )

12.45 -0.08 (-0.68%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 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 30, 2019 9.661 9.700 9.576 9.677 242,315 +0.03(+0.28%)
Aug 29, 2019 9.580 9.688 9.534 9.650 283,096 +0.15(+1.63%)
Aug 28, 2019 9.441 9.580 9.441 9.495 246,748 +0.02(+0.16%)
Aug 27, 2019 9.673 9.673 9.464 9.480 288,442 -0.15(-1.53%)
Aug 26, 2019 9.657 9.688 9.526 9.627 330,990 +0.02(+0.24%)
Aug 23, 2019 9.781 9.804 9.603 9.603 295,647 -0.16(-1.66%)
Aug 22, 2019 9.735 9.812 9.665 9.766 206,689 +0.02(+0.16%)
Aug 21, 2019 9.758 9.812 9.719 9.750 138,422 +0.01(+0.08%)
Aug 20, 2019 9.859 9.859 9.743 9.743 261,492 -0.09(-0.87%)
Aug 19, 2019 9.773 9.859 9.727 9.828 220,567 +0.10(+1.03%)
Aug 16, 2019 9.627 9.781 9.572 9.727 375,314 +0.12(+1.21%)
Aug 15, 2019 9.603 9.696 9.557 9.611 226,140 +0.01(+0.08%)
Aug 14, 2019 9.634 9.719 9.542 9.603 241,846 -0.11(-1.11%)
Aug 13, 2019 9.657 9.743 9.634 9.712 298,358 +0.09(+0.88%)
Aug 12, 2019 9.619 9.673 9.542 9.627 171,121 -0.02(-0.16%)
Aug 09, 2019 9.611 9.657 9.565 9.642 203,823 +0.02(+0.24%)
Aug 08, 2019 9.511 9.678 9.449 9.619 260,006 +0.12(+1.30%)
Aug 07, 2019 9.464 9.588 9.356 9.495 255,524 +0.09(+0.99%)
Aug 06, 2019 9.371 9.472 9.317 9.402 304,262 +0.05(+0.50%)
Aug 05, 2019 9.495 9.580 9.240 9.356 530,396 -0.28(-2.89%)
Aug 02, 2019 9.835 9.878 9.472 9.634 579,526 -0.28(-2.81%)
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.