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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 8.760 8.760 8.616 8.720 382,721 -0.01(-0.07%)
Oct 30, 2017 8.727 8.766 8.649 8.727 372,452 +0.00(+0.00%)
Oct 27, 2017 8.681 8.769 8.564 8.727 333,547 +0.09(+1.06%)
Oct 26, 2017 8.825 8.864 8.616 8.636 596,389 -0.16(-1.85%)
Oct 25, 2017 8.890 8.903 8.737 8.799 523,324 -0.09(-1.03%)
Oct 24, 2017 9.040 9.040 8.864 8.890 436,708 -0.14(-1.52%)
Oct 23, 2017 8.975 9.040 8.871 9.027 651,355 +0.05(+0.58%)
Oct 20, 2017 9.001 9.001 8.864 8.975 960,738 +0.00(+0.00%)
Oct 19, 2017 8.936 9.014 8.897 8.975 816,467 +0.03(+0.29%)
Oct 18, 2017 8.936 8.988 8.916 8.949 633,011 +0.04(+0.44%)
Oct 17, 2017 8.910 8.936 8.773 8.910 1,090,122 +0.01(+0.15%)
Oct 16, 2017 8.903 8.942 8.858 8.897 345,161 -0.01(-0.07%)
Oct 13, 2017 8.929 8.946 8.831 8.903 420,605 +0.03(+0.29%)
Oct 12, 2017 8.831 8.885 8.750 8.877 458,301 +0.05(+0.59%)
Oct 11, 2017 8.740 8.831 8.740 8.825 495,638 +0.08(+0.97%)
Oct 10, 2017 8.655 8.747 8.649 8.740 525,860 +0.09(+1.06%)
Oct 09, 2017 8.616 8.681 8.610 8.649 300,838 +0.05(+0.53%)
Oct 06, 2017 8.610 8.623 8.531 8.603 195,879 -0.05(-0.53%)
Oct 05, 2017 8.570 8.671 8.551 8.649 359,619 +0.08(+0.91%)
Oct 04, 2017 8.557 8.596 8.505 8.570 334,705 +0.04(+0.46%)
Oct 03, 2017 8.538 8.570 8.479 8.531 365,803 +0.01(+0.11%)
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.