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

Whitestone REIT (NY: WSR )

12.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2023 9.652 9.730 9.652 9.681 260,867 +0.03(+0.30%)
Aug 30, 2023 9.575 9.681 9.575 9.652 232,884 +0.05(+0.50%)
Aug 29, 2023 9.507 9.623 9.425 9.604 279,724 +0.12(+1.22%)
Aug 28, 2023 9.226 9.502 9.226 9.488 272,308 +0.22(+2.40%)
Aug 25, 2023 9.372 9.430 9.265 9.265 153,768 -0.07(-0.73%)
Aug 24, 2023 9.304 9.483 9.294 9.333 257,358 -0.01(-0.10%)
Aug 23, 2023 9.226 9.362 9.217 9.343 259,061 +0.15(+1.69%)
Aug 22, 2023 9.246 9.255 9.168 9.188 245,432 +0.00(+0.00%)
Aug 21, 2023 9.410 9.410 9.168 9.188 360,004 -0.24(-2.57%)
Aug 18, 2023 9.420 9.490 9.362 9.430 617,421 -0.07(-0.71%)
Aug 17, 2023 9.730 9.755 9.497 9.497 215,304 -0.18(-1.90%)
Aug 16, 2023 9.768 9.875 9.681 9.681 248,363 -0.09(-0.89%)
Aug 15, 2023 9.846 9.952 9.749 9.768 273,830 -0.15(-1.46%)
Aug 14, 2023 9.943 10.03 9.904 9.914 212,317 -0.13(-1.25%)
Aug 11, 2023 10.15 10.19 10.03 10.04 219,432 -0.12(-1.14%)
Aug 10, 2023 10.32 10.39 10.14 10.16 263,439 -0.15(-1.50%)
Aug 09, 2023 10.19 10.39 10.18 10.31 229,750 +0.04(+0.38%)
Aug 08, 2023 10.40 10.40 10.18 10.27 234,441 -0.08(-0.75%)
Aug 07, 2023 10.10 10.35 10.10 10.35 430,841 +0.34(+3.39%)
Aug 04, 2023 9.972 10.14 9.972 10.01 231,404 +0.03(+0.29%)
Aug 03, 2023 9.865 10.07 9.817 9.981 380,035 +0.05(+0.49%)
Aug 02, 2023 9.827 10.10 9.827 9.933 407,135 +0.05(+0.49%)
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.