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

Whitestone REIT (NY: WSR )

12.41 -0.05 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2013 6.845 6.845 6.579 6.612 230,829 -0.25(-3.60%)
Aug 29, 2013 6.859 6.878 6.827 6.859 107,070 +0.04(+0.65%)
Aug 28, 2013 6.810 6.843 6.745 6.815 115,139 +0.00(+0.07%)
Aug 27, 2013 6.833 6.926 6.750 6.810 133,791 -0.05(-0.68%)
Aug 26, 2013 6.912 6.945 6.806 6.857 118,770 -0.08(-1.20%)
Aug 23, 2013 6.829 6.949 6.829 6.940 155,242 +0.11(+1.63%)
Aug 22, 2013 6.838 6.996 6.745 6.829 146,075 -0.01(-0.14%)
Aug 21, 2013 6.722 6.958 6.722 6.838 221,623 +0.12(+1.79%)
Aug 20, 2013 6.671 6.875 6.653 6.718 271,524 +0.03(+0.49%)
Aug 19, 2013 6.903 6.945 6.681 6.685 229,042 -0.20(-2.96%)
Aug 16, 2013 6.986 7.056 6.764 6.889 225,506 -0.13(-1.85%)
Aug 15, 2013 7.190 7.227 7.014 7.019 175,834 -0.26(-3.63%)
Aug 14, 2013 7.343 7.389 7.269 7.283 75,021 -0.04(-0.51%)
Aug 13, 2013 7.403 7.436 7.269 7.320 67,362 -0.10(-1.31%)
Aug 12, 2013 7.445 7.459 7.366 7.417 105,894 -0.02(-0.25%)
Aug 09, 2013 7.394 7.542 7.338 7.436 209,848 +0.05(+0.63%)
Aug 08, 2013 7.385 7.445 7.311 7.389 68,787 +0.07(+0.95%)
Aug 07, 2013 7.431 7.459 7.264 7.320 165,793 -0.12(-1.56%)
Aug 06, 2013 7.236 7.463 7.236 7.436 94,754 +0.10(+1.39%)
Aug 05, 2013 7.320 7.375 7.223 7.334 97,586 +0.00(+0.06%)
Aug 02, 2013 7.218 7.357 7.135 7.329 260,142 -0.05(-0.63%)
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.