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

Whitestone REIT (NY: WSR )

12.46 +0.05 (+0.40%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 20, 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 (%)
Mar 31, 2020 4.821 5.089 4.731 5.040 558,569 +0.21(+4.38%)
Mar 30, 2020 5.000 5.024 4.674 4.829 573,197 -0.20(-3.88%)
Mar 27, 2020 5.357 5.504 4.983 5.024 480,850 -0.53(-9.52%)
Mar 26, 2020 5.000 5.764 4.983 5.552 626,805 +0.60(+12.15%)
Mar 25, 2020 5.097 5.398 4.764 4.951 818,592 -0.36(-6.74%)
Mar 24, 2020 5.016 5.422 4.918 5.308 582,324 +0.47(+9.75%)
Mar 23, 2020 4.959 4.959 4.561 4.837 591,222 -0.15(-2.94%)
Mar 20, 2020 5.138 5.552 4.935 4.983 785,794 -0.12(-2.39%)
Mar 19, 2020 5.365 5.593 4.617 5.105 985,372 -0.36(-6.55%)
Mar 18, 2020 6.463 6.585 5.081 5.463 799,645 -1.51(-21.68%)
Mar 17, 2020 6.634 7.016 6.020 6.975 762,555 +0.44(+6.72%)
Mar 16, 2020 7.129 7.154 6.487 6.536 769,224 -1.52(-18.87%)
Mar 13, 2020 7.568 8.056 7.178 8.056 854,435 +0.93(+13.00%)
Mar 12, 2020 8.414 8.414 7.121 7.129 1,050,720 -1.62(-18.49%)
Mar 11, 2020 9.357 9.378 8.690 8.747 500,235 -0.80(-8.35%)
Mar 10, 2020 9.211 9.552 9.093 9.544 666,458 +0.46(+5.10%)
Mar 09, 2020 9.861 9.861 9.072 9.080 606,561 -1.24(-12.05%)
Mar 06, 2020 10.25 10.34 9.967 10.32 327,209 -0.11(-1.01%)
Mar 05, 2020 10.56 10.65 10.24 10.43 458,972 -0.26(-2.43%)
Mar 04, 2020 10.48 10.69 10.41 10.69 462,609 +0.37(+3.63%)
Mar 03, 2020 10.34 10.65 10.23 10.32 563,560 +0.20(+1.93%)
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.