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

Whitestone REIT (NY: WSR )

13.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2018 8.520 8.555 8.430 8.451 865,781 -0.07(-0.81%)
May 30, 2018 8.458 8.568 8.413 8.520 545,178 +0.08(+0.90%)
May 29, 2018 8.361 8.506 8.334 8.444 617,214 +0.09(+1.07%)
May 25, 2018 8.354 8.354 8.354 0 +0.01(+0.17%)
May 24, 2018 8.382 8.382 8.292 8.341 326,438 -0.01(-0.17%)
May 23, 2018 8.265 8.444 8.251 8.354 630,546 +0.10(+1.26%)
May 22, 2018 8.285 8.341 8.223 8.251 412,299 -0.03(-0.33%)
May 21, 2018 8.071 8.327 8.030 8.278 585,998 +0.19(+2.30%)
May 18, 2018 7.933 8.116 7.892 8.092 1,698,736 +0.19(+2.45%)
May 17, 2018 8.016 8.092 7.871 7.899 569,526 -0.09(-1.12%)
May 16, 2018 8.057 8.113 7.926 7.988 672,848 -0.04(-0.52%)
May 15, 2018 8.037 8.071 7.885 8.030 631,096 -0.06(-0.68%)
May 14, 2018 8.354 8.375 8.078 8.085 913,324 -0.29(-3.46%)
May 11, 2018 8.341 8.396 8.230 8.375 395,679 +0.06(+0.75%)
May 10, 2018 8.237 8.341 8.208 8.313 703,451 +0.12(+1.43%)
May 09, 2018 7.940 8.258 7.912 8.196 676,474 +0.26(+3.31%)
May 08, 2018 7.878 7.995 7.781 7.933 765,020 +0.15(+1.95%)
May 07, 2018 7.733 7.933 7.733 7.781 611,663 +0.09(+1.17%)
May 04, 2018 7.581 7.747 7.574 7.692 323,207 +0.12(+1.64%)
May 03, 2018 7.533 7.595 7.484 7.567 501,767 +0.01(+0.18%)
May 02, 2018 7.567 7.664 7.533 7.553 794,872 -0.04(-0.55%)
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.