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

Whitestone REIT (NY: WSR )

13.26 +0.18 (+1.38%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 6, 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 (%)
Nov 30, 2021 8.333 8.333 8.200 8.209 632,632 -0.19(-2.22%)
Nov 29, 2021 8.519 8.590 8.244 8.395 527,754 +0.01(+0.11%)
Nov 26, 2021 8.466 8.501 8.200 8.386 520,580 -0.25(-2.87%)
Nov 24, 2021 8.581 8.732 8.528 8.634 215,288 +0.04(+0.41%)
Nov 23, 2021 8.714 8.785 8.599 8.599 395,388 -0.05(-0.61%)
Nov 22, 2021 8.555 8.781 8.492 8.652 545,462 +0.19(+2.20%)
Nov 19, 2021 8.555 8.599 8.426 8.466 290,770 -0.17(-1.95%)
Nov 18, 2021 8.670 8.634 8.572 8.634 336,246 -0.04(-0.51%)
Nov 17, 2021 8.723 8.723 8.488 8.679 330,406 -0.04(-0.51%)
Nov 16, 2021 8.891 8.891 8.670 8.723 307,945 -0.17(-1.89%)
Nov 15, 2021 8.741 8.900 8.741 8.891 373,703 +0.15(+1.72%)
Nov 12, 2021 8.785 8.847 8.714 8.741 322,620 -0.02(-0.20%)
Nov 11, 2021 8.652 8.785 8.590 8.758 317,780 +0.12(+1.44%)
Nov 10, 2021 8.608 8.634 354,023 +0.04(+0.41%)
Nov 09, 2021 8.475 8.639 8.475 8.599 436,151 +0.07(+0.83%)
Nov 08, 2021 8.625 8.648 8.457 8.528 577,329 -0.07(-0.82%)
Nov 05, 2021 8.422 8.670 8.422 8.599 474,209 +0.25(+2.97%)
Nov 04, 2021 8.333 8.413 8.195 8.351 489,990 +0.03(+0.32%)
Nov 03, 2021 8.173 8.395 8.173 8.324 380,279 +0.12(+1.51%)
Nov 02, 2021 8.324 8.351 8.169 8.200 415,715 -0.11(-1.28%)
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.