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

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
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 (%)
Sep 30, 2022 7.871 7.973 7.816 7.816 326,594 +0.02(+0.24%)
Sep 29, 2022 7.992 8.024 7.576 7.798 555,687 -0.29(-3.54%)
Sep 28, 2022 7.982 8.167 7.936 8.084 203,516 +0.14(+1.74%)
Sep 27, 2022 7.945 8.084 7.835 7.945 324,994 +0.02(+0.23%)
Sep 26, 2022 8.333 8.370 7.862 7.927 324,945 -0.48(-5.71%)
Sep 23, 2022 8.398 8.481 8.287 8.407 354,874 -0.14(-1.62%)
Sep 22, 2022 8.629 8.749 8.504 8.546 422,805 -0.13(-1.49%)
Sep 21, 2022 8.925 8.999 8.675 8.675 250,344 -0.26(-2.90%)
Sep 20, 2022 8.888 8.943 8.684 8.934 355,828 -0.11(-1.23%)
Sep 19, 2022 9.008 9.082 9.008 9.045 292,538 -0.04(-0.41%)
Sep 16, 2022 9.100 9.174 9.008 9.082 692,189 -0.05(-0.51%)
Sep 15, 2022 9.183 9.303 9.128 9.128 224,936 -0.09(-1.00%)
Sep 14, 2022 9.174 9.276 9.137 9.220 285,000 +0.00(+0.00%)
Sep 13, 2022 9.294 9.387 9.156 9.220 234,621 -0.22(-2.35%)
Sep 12, 2022 9.396 9.479 9.368 9.442 241,912 +0.06(+0.69%)
Sep 09, 2022 9.100 9.387 9.063 9.377 341,683 +0.37(+4.10%)
Sep 08, 2022 9.063 9.119 8.872 9.008 363,018 -0.08(-0.91%)
Sep 07, 2022 8.943 9.100 8.906 9.091 218,235 +0.08(+0.92%)
Sep 06, 2022 9.202 9.230 8.860 9.008 395,769 -0.15(-1.61%)
Sep 02, 2022 9.193 9.331 9.128 9.156 314,054 +0.00(+0.00%)
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.