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

Whitestone REIT (NY: WSR )

13.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 30, 2014 7.068 7.068 7.024 7.034 239,315 -0.01(-0.14%)
May 29, 2014 7.019 7.083 6.970 7.044 143,632 +0.03(+0.46%)
May 28, 2014 6.997 7.080 6.977 7.012 318,887 +0.02(+0.28%)
May 27, 2014 6.923 6.997 6.923 6.992 350,089 +0.07(+0.99%)
May 23, 2014 6.923 6.923 6.923 6.923 296,144 -0.00(-0.04%)
May 22, 2014 6.835 6.933 6.835 6.926 165,914 +0.09(+1.32%)
May 21, 2014 6.826 6.850 6.777 6.835 181,675 +0.01(+0.22%)
May 20, 2014 6.845 6.865 6.816 6.821 216,563 -0.03(-0.43%)
May 19, 2014 6.835 6.884 6.806 6.850 170,827 -0.02(-0.28%)
May 16, 2014 6.786 6.875 6.782 6.870 156,261 +0.07(+1.01%)
May 15, 2014 6.840 6.870 6.747 6.801 300,922 -0.04(-0.64%)
May 14, 2014 6.884 6.894 6.840 6.845 212,866 -0.03(-0.50%)
May 13, 2014 6.948 6.999 6.879 6.879 159,476 -0.08(-1.19%)
May 12, 2014 6.943 7.007 6.909 6.963 215,185 +0.04(+0.64%)
May 09, 2014 6.850 6.923 6.850 6.919 125,220 +0.02(+0.35%)
May 08, 2014 6.933 6.938 6.875 6.894 150,731 -0.03(-0.42%)
May 07, 2014 6.840 6.938 6.840 6.923 277,059 +0.08(+1.14%)
May 06, 2014 6.840 6.923 6.840 6.845 216,647 -0.00(-0.07%)
May 05, 2014 6.870 6.875 6.840 6.850 120,863 +0.00(+0.07%)
May 02, 2014 6.830 6.889 6.811 6.845 169,560 +0.01(+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.