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

Whitestone REIT (NY: WSR )

12.66 +0.22 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 29, 2018 8.684 8.782 8.611 8.712 441,512 +0.01(+0.08%)
Jun 28, 2018 8.705 8.747 8.607 8.705 256,636 -0.01(-0.16%)
Jun 27, 2018 8.747 8.816 8.698 8.719 223,204 -0.02(-0.24%)
Jun 26, 2018 8.712 8.830 8.656 8.740 428,793 +0.02(+0.24%)
Jun 25, 2018 8.691 8.754 8.635 8.719 348,206 +0.00(+0.00%)
Jun 22, 2018 8.600 8.726 8.586 8.719 588,819 +0.12(+1.38%)
Jun 21, 2018 8.579 8.614 8.527 8.600 290,425 +0.03(+0.41%)
Jun 20, 2018 8.426 8.579 8.405 8.565 440,159 +0.15(+1.74%)
Jun 19, 2018 8.481 8.523 8.408 8.419 381,355 -0.07(-0.82%)
Jun 18, 2018 8.439 8.509 8.412 8.488 377,512 +0.05(+0.58%)
Jun 15, 2018 8.453 8.398 8.439 1,348,520 -0.01(-0.17%)
Jun 14, 2018 8.446 8.492 8.377 8.453 379,278 +0.02(+0.25%)
Jun 13, 2018 8.607 8.684 8.377 8.432 547,626 -0.19(-2.19%)
Jun 12, 2018 8.544 8.621 8.516 8.621 529,991 +0.06(+0.65%)
Jun 11, 2018 8.502 8.613 8.495 8.565 302,439 +0.01(+0.08%)
Jun 08, 2018 8.551 8.642 8.509 8.558 529,685 -0.01(-0.08%)
Jun 07, 2018 8.565 8.635 8.544 8.565 365,581 -0.01(-0.08%)
Jun 06, 2018 8.576 8.572 325,249 +0.10(+1.24%)
Jun 05, 2018 8.558 8.572 8.446 8.467 379,421 -0.06(-0.74%)
Jun 04, 2018 8.467 8.558 8.405 8.530 439,312 +0.09(+1.08%)
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.