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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 6.237 6.298 6.166 6.248 432,596 -0.06(-1.00%)
Aug 28, 2015 6.290 6.371 6.246 6.311 364,602 -0.01(-0.09%)
Aug 27, 2015 6.290 6.393 6.192 6.317 444,313 +0.11(+1.75%)
Aug 26, 2015 6.154 6.241 5.996 6.208 696,012 +0.18(+2.97%)
Aug 25, 2015 6.653 6.914 6.024 6.029 861,528 -0.05(-0.80%)
Aug 24, 2015 6.463 6.479 5.372 6.078 1,618,254 -0.59(-8.87%)
Aug 21, 2015 6.718 6.816 6.588 6.669 519,962 -0.13(-1.92%)
Aug 20, 2015 6.832 6.876 6.778 6.800 296,824 -0.07(-1.03%)
Aug 19, 2015 6.930 6.930 6.789 6.870 253,853 -0.06(-0.86%)
Aug 18, 2015 6.897 6.952 6.870 6.930 282,625 +0.01(+0.08%)
Aug 17, 2015 6.876 6.962 6.832 6.924 171,815 +0.03(+0.39%)
Aug 14, 2015 6.843 6.903 6.783 6.897 126,639 +0.03(+0.47%)
Aug 13, 2015 6.832 6.930 6.783 6.865 202,143 +0.00(+0.00%)
Aug 12, 2015 6.838 6.886 6.512 6.865 493,192 -0.02(-0.32%)
Aug 11, 2015 6.659 6.897 6.626 6.886 530,519 +0.23(+3.51%)
Aug 10, 2015 6.897 7.098 6.626 6.653 792,123 -0.19(-2.78%)
Aug 07, 2015 7.033 7.110 6.653 6.843 875,356 -0.24(-3.37%)
Aug 06, 2015 7.261 7.261 6.783 7.082 565,360 +0.03(+0.46%)
Aug 05, 2015 7.163 7.163 6.924 7.049 521,904 -0.07(-0.92%)
Aug 04, 2015 7.114 7.185 7.093 7.114 388,364 -0.02(-0.30%)
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.