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

Whitestone REIT (NY: WSR )

12.42 -0.04 (-0.32%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 13, 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, 2020 5.570 5.570 5.343 5.402 343,056 -0.13(-2.35%)
Aug 28, 2020 5.515 5.557 5.390 5.532 251,301 +0.08(+1.53%)
Aug 27, 2020 5.440 5.586 5.415 5.448 283,497 +0.05(+0.93%)
Aug 26, 2020 5.515 5.524 5.348 5.398 278,373 -0.13(-2.42%)
Aug 25, 2020 5.641 5.682 5.457 5.532 178,471 -0.11(-1.93%)
Aug 24, 2020 5.348 5.641 5.240 5.641 380,006 +0.32(+5.97%)
Aug 21, 2020 5.440 5.448 5.231 5.323 340,453 -0.12(-2.15%)
Aug 20, 2020 5.357 5.582 5.357 5.440 159,924 +0.05(+0.93%)
Aug 19, 2020 5.565 5.641 5.352 5.390 309,555 -0.14(-2.57%)
Aug 18, 2020 5.741 5.741 5.490 5.532 230,737 -0.21(-3.64%)
Aug 17, 2020 5.724 5.774 5.649 5.741 207,398 +0.02(+0.29%)
Aug 14, 2020 5.666 5.799 5.607 5.724 263,985 +0.03(+0.44%)
Aug 13, 2020 5.850 5.941 5.674 5.699 209,154 -0.22(-3.67%)
Aug 12, 2020 6.058 6.075 5.791 5.916 240,624 -0.04(-0.70%)
Aug 11, 2020 6.100 6.184 5.925 5.958 376,895 +0.00(+0.00%)
Aug 10, 2020 5.724 6.000 5.716 5.958 389,277 +0.31(+5.47%)
Aug 07, 2020 5.323 5.712 5.306 5.649 400,047 +0.29(+5.46%)
Aug 06, 2020 5.465 5.574 5.323 5.357 422,712 -0.28(-5.04%)
Aug 05, 2020 5.599 5.657 5.474 5.641 260,662 +0.03(+0.60%)
Aug 04, 2020 5.281 5.616 5.281 5.607 377,000 +0.22(+4.03%)
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.