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

Whitestone REIT (NY: WSR )

12.44 -0.02 (-0.16%)
Streaming Delayed Price Updated: 3:39 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, 2015 6.237 6.297 6.166 6.248 432,647 -0.06(-1.00%)
Aug 28, 2015 6.289 6.370 6.245 6.310 364,645 -0.01(-0.09%)
Aug 27, 2015 6.289 6.392 6.191 6.316 444,366 +0.11(+1.75%)
Aug 26, 2015 6.153 6.240 5.996 6.207 696,094 +0.18(+2.97%)
Aug 25, 2015 6.652 6.913 6.023 6.028 861,629 -0.05(-0.80%)
Aug 24, 2015 6.462 6.479 5.372 6.077 1,618,444 -0.59(-8.87%)
Aug 21, 2015 6.717 6.815 6.587 6.669 520,023 -0.13(-1.92%)
Aug 20, 2015 6.831 6.875 6.777 6.799 296,858 -0.07(-1.03%)
Aug 19, 2015 6.929 6.929 6.788 6.869 253,882 -0.06(-0.86%)
Aug 18, 2015 6.896 6.951 6.869 6.929 282,658 +0.01(+0.08%)
Aug 17, 2015 6.875 6.962 6.831 6.924 171,836 +0.03(+0.39%)
Aug 14, 2015 6.842 6.902 6.783 6.896 126,653 +0.03(+0.47%)
Aug 13, 2015 6.831 6.929 6.783 6.864 202,167 +0.00(+0.00%)
Aug 12, 2015 6.837 6.886 6.511 6.864 493,250 -0.02(-0.32%)
Aug 11, 2015 6.658 6.896 6.625 6.886 530,581 +0.23(+3.51%)
Aug 10, 2015 6.896 7.097 6.625 6.652 792,216 -0.19(-2.78%)
Aug 07, 2015 7.032 7.109 6.652 6.842 875,459 -0.24(-3.37%)
Aug 06, 2015 7.260 7.260 6.783 7.081 565,426 +0.03(+0.46%)
Aug 05, 2015 7.162 7.162 6.924 7.048 521,965 -0.07(-0.92%)
Aug 04, 2015 7.114 7.184 7.092 7.114 388,410 -0.02(-0.30%)
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.