Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.70	10.85	10.50	10.62	654,919	-0.23(-2.16%)
Feb 25, 2022	10.64	10.91	10.69	10.86	564,799	+0.26(+2.47%)
Feb 24, 2022	10.56	10.62	10.27	10.60	977,854	-0.14(-1.34%)
Feb 23, 2022	10.83	11.09	10.71	10.74	1,092,346	-0.06(-0.58%)
Feb 22, 2022	10.82	10.87	10.62	10.80	1,165,293	-0.07(-0.66%)
Feb 18, 2022				10.88	0	+0.22(+2.03%)
Feb 17, 2022	10.60	10.71	10.43	10.66	805,452	-0.01(-0.08%)
Feb 16, 2022	10.26	10.73	10.25	10.67	874,372	+0.46(+4.51%)
Feb 15, 2022	10.14	10.37	10.11	10.21	699,520	+0.08(+0.80%)
Feb 14, 2022	9.344	10.30	9.326	10.13	2,236,268	+0.88(+9.56%)
Feb 11, 2022	9.109	9.263	9.051	9.245	647,400	+0.19(+2.09%)
Feb 10, 2022	9.055	9.231	9.001	9.055	414,666	-0.09(-0.99%)
Feb 09, 2022	9.136	9.209	9.078	9.145	289,129	+0.08(+0.90%)
Feb 08, 2022	9.069	9.145	8.988	9.064	404,313	+0.00(+0.00%)
Feb 07, 2022	9.055	9.150	9.046	9.064	320,035	+0.01(+0.10%)
Feb 04, 2022	9.073	9.145	8.875	9.055	476,087	-0.09(-0.99%)
Feb 03, 2022	9.199			9.145	388,371	-0.11(-1.17%)
Feb 02, 2022	9.082	9.263	9.082	9.254	448,814	+0.17(+1.89%)

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.