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 (%)
Jan 31, 2022	9.042	9.222		9.177	615,324	+0.14(+1.59%)
Jan 28, 2022	8.917	9.033	8.757	9.033	631,697	+0.05(+0.60%)
Jan 27, 2022	9.105	9.249	8.971	8.980	793,610	-0.09(-0.99%)
Jan 26, 2022	9.519	9.681	9.051	9.069	885,732	-0.39(-4.09%)
Jan 25, 2022	9.213	9.505	9.078	9.456	1,104,904	+0.15(+1.64%)
Jan 24, 2022	9.204	9.339	8.811	9.303	2,004,606	+0.04(+0.39%)
Jan 21, 2022	9.150	9.321	8.989	9.267	1,170,334	+0.04(+0.49%)
Jan 20, 2022	9.051	9.290	9.006	9.222	1,065,587	+0.13(+1.38%)
Jan 19, 2022	9.015	9.200	8.899	9.096	774,539	+0.05(+0.60%)
Jan 18, 2022	9.150	9.159	9.006	9.042	269,086	-0.11(-1.18%)
Jan 14, 2022				9.150	0	-0.11(-1.17%)
Jan 13, 2022	9.078	9.348	9.024	9.258	411,798	+0.24(+2.69%)
Jan 12, 2022	9.042	9.087	8.962	9.015	329,009	-0.03(-0.30%)
Jan 11, 2022	9.141	9.195	8.953	9.042	465,143	-0.10(-1.08%)
Jan 10, 2022	9.240	9.308	9.105	9.141	407,700	-0.09(-0.97%)
Jan 07, 2022	9.312	9.438	9.231	9.231	430,138	-0.09(-0.96%)
Jan 06, 2022	9.033	9.321	9.024	9.321	593,288	+0.31(+3.39%)
Jan 05, 2022	9.204	9.285	8.980	9.015	464,637	-0.16(-1.76%)
Jan 04, 2022	9.159	9.258	9.132	9.177	450,755	+0.05(+0.59%)

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.