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 (%)
Mar 31, 2023 8.512 8.663 8.489 8.663 463,533 +0.21(+2.45%)
Mar 30, 2023 8.560 8.593 8.381 8.456 624,791 -0.07(-0.77%)
Mar 29, 2023 8.371 8.550 8.371 8.522 422,998 +0.20(+2.38%)
Mar 28, 2023 8.268 8.343 8.221 8.324 416,789 -0.01(-0.11%)
Mar 27, 2023 8.324 8.390 8.221 8.334 368,226 +0.08(+0.91%)
Mar 24, 2023 7.872 8.258 7.825 8.258 377,053 +0.28(+3.54%)
Mar 23, 2023 8.079 8.150 7.896 7.976 426,512 -0.08(-1.05%)
Mar 22, 2023 8.221 8.258 8.051 8.061 666,400 -0.19(-2.28%)
Mar 21, 2023 8.108 8.310 8.093 8.249 568,665 +0.24(+2.94%)
Mar 20, 2023 8.042 8.164 7.938 8.013 424,615 +0.05(+0.59%)
Mar 17, 2023 8.230 8.230 7.915 7.966 1,012,911 -0.33(-3.97%)
Mar 16, 2023 8.399 8.456 8.155 8.296 329,764 -0.24(-2.76%)
Mar 15, 2023 8.522 8.569 8.362 8.531 424,181 -0.17(-1.95%)
Mar 14, 2023 8.588 8.804 8.550 8.701 657,403 +0.33(+3.94%)
Mar 13, 2023 8.258 8.451 8.221 8.371 488,612 +0.00(+0.00%)
Mar 10, 2023 8.691 8.691 8.277 8.371 654,812 -0.34(-3.89%)
Mar 09, 2023 8.993 8.993 8.710 8.710 415,969 -0.26(-2.94%)
Mar 08, 2023 8.955 9.049 8.917 8.974 460,923 +0.01(+0.11%)
Mar 07, 2023 9.096 9.125 8.889 8.964 414,435 -0.08(-0.83%)
Mar 06, 2023 9.002 9.068 8.804 9.040 1,066,424 +0.06(+0.63%)
Mar 03, 2023 8.851 9.186 8.710 8.983 4,480,155 +0.18(+2.03%)
Mar 02, 2023 8.757 8.870 8.757 8.804 422,653 -0.02(-0.21%)
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.