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, 2018 9.838 9.873 9.602 9.609 413,337 -0.24(-2.39%)
Oct 30, 2018 9.695 9.923 9.609 9.845 361,566 +0.16(+1.70%)
Oct 29, 2018 9.631 9.795 9.574 9.681 311,767 +0.09(+0.97%)
Oct 26, 2018 9.738 9.795 9.459 9.588 304,098 -0.17(-1.76%)
Oct 25, 2018 9.516 9.781 9.424 9.759 340,582 +0.26(+2.70%)
Oct 24, 2018 9.367 9.609 9.352 9.502 360,482 +0.13(+1.37%)
Oct 23, 2018 9.317 9.452 9.224 9.374 182,072 +0.01(+0.08%)
Oct 22, 2018 9.424 9.581 9.359 9.367 174,596 -0.04(-0.38%)
Oct 19, 2018 9.402 9.495 9.363 9.402 213,611 +0.01(+0.08%)
Oct 18, 2018 9.466 9.516 9.345 9.395 165,127 -0.05(-0.53%)
Oct 17, 2018 9.524 9.624 9.359 9.445 217,082 -0.11(-1.19%)
Oct 16, 2018 9.302 9.609 9.217 9.559 269,658 +0.29(+3.08%)
Oct 15, 2018 9.110 9.359 9.110 9.274 201,523 +0.16(+1.80%)
Oct 12, 2018 9.359 9.466 9.088 9.110 321,467 -0.16(-1.69%)
Oct 11, 2018 9.631 9.666 9.259 9.267 516,446 -0.38(-3.92%)
Oct 10, 2018 9.781 9.931 9.629 9.645 367,597 -0.14(-1.46%)
Oct 09, 2018 9.781 9.895 9.745 9.788 444,953 -0.01(-0.07%)
Oct 08, 2018 9.574 9.837 9.574 9.795 226,244 +0.24(+2.46%)
Oct 05, 2018 9.638 9.666 9.531 9.559 215,292 -0.09(-0.89%)
Oct 04, 2018 9.659 9.738 9.516 9.645 307,030 -0.04(-0.44%)
Oct 03, 2018 9.745 9.873 9.663 9.688 385,658 -0.04(-0.37%)
Oct 02, 2018 9.802 9.873 9.716 9.723 330,076 -0.09(-0.87%)
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.