Indicators

Whitestone REIT (NY: WSR )

12.41 -0.05 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.33	11.34	11.01	11.03	525,609	-0.38(-3.34%)
Apr 28, 2022	11.27	11.48	11.18	11.41	282,587	+0.23(+2.03%)
Apr 27, 2022	11.43	11.44	11.16	11.18	389,959	-0.21(-1.83%)
Apr 26, 2022	11.60	11.66	11.34	11.39	327,904	-0.24(-2.03%)
Apr 25, 2022	11.80	11.86	11.42	11.63	392,933	-0.23(-1.91%)
Apr 22, 2022	12.01	12.10	11.83	11.85	272,016	-0.22(-1.80%)
Apr 21, 2022	12.26	12.34	12.03	12.07	287,824	-0.18(-1.48%)
Apr 20, 2022	12.20	12.40	12.20	12.25	252,097	+0.16(+1.35%)
Apr 19, 2022	11.92	12.13	11.91	12.09	301,222	+0.24(+2.07%)
Apr 18, 2022	11.94	12.04	11.82	11.84	293,259	-0.08(-0.69%)
Apr 14, 2022	11.85	12.09	11.82	11.92	411,504	+0.11(+0.92%)
Apr 13, 2022	11.70	11.91	11.64	11.82	384,423	+0.14(+1.17%)
Apr 12, 2022	11.81	11.92	11.64	11.68	331,693	-0.06(-0.54%)
Apr 11, 2022	11.78	12.01	11.53	11.74	353,370	-0.10(-0.84%)
Apr 08, 2022	12.02	12.13	11.82	11.84	489,316	-0.16(-1.36%)
Apr 07, 2022	12.07	12.11	11.86	12.01	334,579	-0.06(-0.53%)
Apr 06, 2022	11.78	12.19	11.68	12.07	454,418	+0.41(+3.50%)
Apr 05, 2022	11.94	12.12	11.63	11.66	341,620	-0.36(-3.02%)
Apr 04, 2022	12.08	12.11	11.89	12.02	614,312	+0.09(+0.76%)

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.