Indicators

Whitestone REIT (NY: WSR )

13.37 +0.29 (+2.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.985	9.164		9.119	619,226	+0.14(+1.59%)
Jan 28, 2022	8.860	8.977	8.702	8.977	635,703	+0.05(+0.60%)
Jan 27, 2022	9.048	9.191	8.914	8.923	798,643	-0.09(-0.99%)
Jan 26, 2022	9.459	9.620	8.994	9.012	891,349	-0.38(-4.09%)
Jan 25, 2022	9.155	9.445	9.021	9.396	1,111,911	+0.15(+1.64%)
Jan 24, 2022	9.146	9.280	8.755	9.244	2,017,320	+0.04(+0.39%)
Jan 21, 2022	9.093	9.262	8.932	9.209	1,177,756	+0.04(+0.49%)
Jan 20, 2022	8.994	9.231	8.950	9.164	1,072,345	+0.13(+1.38%)
Jan 19, 2022	8.959	9.142	8.843	9.039	779,451	+0.05(+0.60%)
Jan 18, 2022	9.093	9.102	8.950	8.985	270,793	-0.11(-1.18%)
Jan 14, 2022				9.093	0	-0.11(-1.17%)
Jan 13, 2022	9.021	9.289	8.968	9.200	414,410	+0.24(+2.69%)
Jan 12, 2022	8.985	9.030	8.905	8.959	331,096	-0.03(-0.30%)
Jan 11, 2022	9.084	9.137	8.896	8.985	468,093	-0.10(-1.08%)
Jan 10, 2022	9.182	9.249	9.048	9.084	410,285	-0.09(-0.97%)
Jan 07, 2022	9.253	9.378	9.173	9.173	432,866	-0.09(-0.96%)
Jan 06, 2022	8.977	9.262	8.968	9.262	597,050	+0.30(+3.39%)
Jan 05, 2022	9.146	9.227	8.923	8.959	467,584	-0.16(-1.76%)
Jan 04, 2022	9.102	9.200	9.075	9.119	453,613	+0.05(+0.59%)

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.