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: 3:03 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 31, 2021 8.602 8.699 8.527 8.655 622,592 +0.05(+0.62%)
Aug 30, 2021 8.822 8.822 8.522 8.602 527,094 -0.26(-2.89%)
Aug 27, 2021 8.646 8.858 8.633 8.858 791,270 +0.30(+3.51%)
Aug 26, 2021 8.628 8.672 8.505 8.558 448,577 -0.08(-0.92%)
Aug 25, 2021 8.505 8.690 8.399 8.637 457,384 +0.15(+1.77%)
Aug 24, 2021 8.461 8.514 8.364 8.487 334,447 +0.06(+0.73%)
Aug 23, 2021 8.514 8.593 8.359 8.425 443,559 -0.04(-0.52%)
Aug 20, 2021 8.178 8.505 8.152 8.469 520,079 +0.25(+3.00%)
Aug 19, 2021 8.222 8.309 8.090 8.222 503,454 -0.12(-1.48%)
Aug 18, 2021 8.328 8.487 8.258 8.346 534,262 -0.04(-0.53%)
Aug 17, 2021 8.505 8.505 8.161 8.390 798,913 -0.15(-1.76%)
Aug 16, 2021 8.364 8.593 8.231 8.540 1,089,357 +0.23(+2.76%)
Aug 13, 2021 8.161 8.346 8.117 8.311 381,404 +0.14(+1.73%)
Aug 12, 2021 8.099 8.178 8.046 8.169 373,407 +0.06(+0.76%)
Aug 11, 2021 8.143 8.187 7.980 8.108 520,155 -0.04(-0.54%)
Aug 10, 2021 8.196 8.240 8.081 8.152 280,699 -0.03(-0.32%)
Aug 09, 2021 8.231 8.231 8.011 8.178 637,492 -0.04(-0.54%)
Aug 06, 2021 8.258 8.372 8.143 8.222 358,908 -0.06(-0.75%)
Aug 05, 2021 7.931 8.328 7.883 8.284 626,818 +0.50(+6.46%)
Aug 04, 2021 7.772 7.887 7.631 7.781 683,543 -0.01(-0.11%)
Aug 03, 2021 7.728 7.790 7.525 7.790 616,440 +0.12(+1.61%)
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.