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

Whitestone REIT (NY: WSR )

12.45 -0.08 (-0.68%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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 (%)
Jan 31, 2018 8.691 8.812 8.655 8.805 375,354 +0.15(+1.78%)
Jan 30, 2018 8.644 8.698 8.554 8.651 433,192 -0.04(-0.46%)
Jan 29, 2018 8.812 8.812 8.611 8.691 550,162 -0.15(-1.67%)
Jan 26, 2018 8.952 8.972 8.785 8.838 261,291 -0.11(-1.27%)
Jan 25, 2018 8.939 8.952 8.798 8.952 447,520 +0.01(+0.15%)
Jan 24, 2018 9.046 9.113 8.894 8.939 396,829 -0.11(-1.26%)
Jan 23, 2018 9.086 9.140 9.019 9.053 457,927 -0.02(-0.22%)
Jan 22, 2018 9.086 9.120 9.013 9.073 320,280 -0.05(-0.51%)
Jan 19, 2018 9.006 9.160 8.952 9.120 413,408 +0.10(+1.11%)
Jan 18, 2018 9.200 9.200 9.019 9.019 385,007 -0.17(-1.90%)
Jan 17, 2018 9.113 9.247 9.100 9.193 237,993 +0.09(+1.03%)
Jan 16, 2018 9.180 9.234 9.093 9.100 287,576 -0.04(-0.44%)
Jan 12, 2018 9.140 9.140 9.140 0 -0.09(-1.02%)
Jan 11, 2018 9.160 9.274 9.113 9.234 323,120 +0.09(+1.03%)
Jan 10, 2018 9.059 9.140 460,871 -0.07(-0.73%)
Jan 09, 2018 9.562 9.562 9.173 9.207 463,857 -0.35(-3.65%)
Jan 08, 2018 9.435 9.589 9.374 9.555 451,378 +0.16(+1.71%)
Jan 05, 2018 9.321 9.415 9.254 9.395 381,019 +0.07(+0.79%)
Jan 04, 2018 9.629 9.727 9.287 9.321 581,941 -0.30(-3.13%)
Jan 03, 2018 9.629 9.694 9.475 9.622 588,474 -0.01(-0.07%)
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.