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

Whitestone REIT (NY: WSR )

11.58 -0.20 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2022 9.119 9.123 8.939 9.054 405,103 -0.03(-0.30%)
Aug 30, 2022 9.386 9.413 9.050 9.082 354,372 -0.36(-3.80%)
Aug 29, 2022 9.533 9.551 9.423 9.441 177,405 -0.15(-1.54%)
Aug 26, 2022 9.708 9.763 9.588 9.588 195,755 -0.13(-1.33%)
Aug 25, 2022 9.561 9.754 9.561 9.717 203,635 +0.09(+0.96%)
Aug 24, 2022 9.634 9.716 9.551 9.625 159,094 +0.05(+0.48%)
Aug 23, 2022 9.542 9.666 9.505 9.579 166,938 -0.01(-0.10%)
Aug 22, 2022 9.754 9.772 9.570 9.588 189,105 -0.26(-2.62%)
Aug 19, 2022 9.901 9.938 9.735 9.846 277,477 -0.10(-1.02%)
Aug 18, 2022 10.07 10.13 9.938 9.947 184,826 -0.06(-0.64%)
Aug 17, 2022 10.17 10.17 9.901 10.01 326,144 -0.27(-2.60%)
Aug 16, 2022 10.27 10.36 10.20 10.28 267,458 +0.05(+0.45%)
Aug 15, 2022 10.28 10.35 10.09 10.23 200,721 -0.05(-0.45%)
Aug 12, 2022 10.24 10.39 10.24 10.28 316,351 +0.09(+0.90%)
Aug 11, 2022 10.01 10.22 9.965 10.19 287,447 +0.22(+2.22%)
Aug 10, 2022 9.864 10.00 9.846 9.965 251,174 +0.17(+1.69%)
Aug 09, 2022 9.855 9.855 9.689 9.800 216,327 +0.01(+0.09%)
Aug 08, 2022 9.689 9.975 9.680 9.791 392,108 +0.18(+1.92%)
Aug 05, 2022 9.570 9.625 9.464 9.607 195,410 -0.03(-0.29%)
Aug 04, 2022 9.671 9.786 9.570 9.634 281,015 -0.04(-0.38%)
Aug 03, 2022 9.975 10.09 9.505 9.671 572,682 -0.43(-4.28%)
Aug 02, 2022 10.25 10.33 10.10 10.10 173,134 -0.17(-1.61%)
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.