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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.152 9.156 8.972 9.087 403,650 -0.03(-0.30%)
Aug 30, 2022 9.420 9.447 9.082 9.115 353,101 -0.36(-3.80%)
Aug 29, 2022 9.567 9.586 9.456 9.475 176,769 -0.15(-1.54%)
Aug 26, 2022 9.743 9.798 9.623 9.623 195,053 -0.13(-1.33%)
Aug 25, 2022 9.595 9.789 9.595 9.752 202,905 +0.09(+0.96%)
Aug 24, 2022 9.669 9.750 9.586 9.660 158,524 +0.05(+0.48%)
Aug 23, 2022 9.576 9.701 9.540 9.613 166,340 -0.01(-0.10%)
Aug 22, 2022 9.789 9.807 9.604 9.623 188,427 -0.26(-2.62%)
Aug 19, 2022 9.937 9.974 9.770 9.881 276,482 -0.10(-1.02%)
Aug 18, 2022 10.10 10.17 9.974 9.983 184,163 -0.06(-0.64%)
Aug 17, 2022 10.20 10.20 9.937 10.05 324,974 -0.27(-2.60%)
Aug 16, 2022 10.31 10.40 10.23 10.32 266,499 +0.05(+0.45%)
Aug 15, 2022 10.32 10.39 10.13 10.27 200,001 -0.05(-0.45%)
Aug 12, 2022 10.28 10.43 10.28 10.32 315,216 +0.09(+0.90%)
Aug 11, 2022 10.05 10.26 10.00 10.22 286,416 +0.22(+2.22%)
Aug 10, 2022 9.900 10.04 9.881 10.00 250,273 +0.17(+1.69%)
Aug 09, 2022 9.890 9.890 9.724 9.835 215,551 +0.01(+0.09%)
Aug 08, 2022 9.724 10.01 9.715 9.826 390,701 +0.18(+1.92%)
Aug 05, 2022 9.604 9.660 9.498 9.641 194,709 -0.03(-0.29%)
Aug 04, 2022 9.706 9.821 9.604 9.669 280,007 -0.04(-0.38%)
Aug 03, 2022 10.01 10.12 9.540 9.706 570,628 -0.43(-4.28%)
Aug 02, 2022 10.29 10.37 10.14 10.14 172,513 -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.