Indicators

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.002	5.116	4.888	5.011	687,969	-0.13(-2.54%)
May 28, 2020	5.385	5.410	5.116	5.141	463,491	-0.15(-2.92%)
May 27, 2020	5.304	5.442	5.100	5.296	541,630	+0.11(+2.04%)
May 26, 2020	4.986	5.247	4.986	5.190	485,487	+0.40(+8.33%)
May 22, 2020	4.921	4.921	4.693	4.791	278,256	-0.08(-1.67%)
May 21, 2020	4.848	4.994	4.823	4.872	533,913	+0.02(+0.50%)
May 20, 2020	4.913	5.035	4.799	4.848	453,365	+0.07(+1.36%)
May 19, 2020	4.685	5.002	4.546	4.782	624,101	+0.12(+2.62%)
May 18, 2020	4.383	4.762	4.383	4.660	1,046,771	+0.50(+11.94%)
May 15, 2020	4.065	4.196	3.833	4.163	2,841,847	+0.01(+0.20%)
May 14, 2020	4.082	4.192	3.878	4.155	902,344	-0.01(-0.20%)
May 13, 2020	4.367	4.367	4.025	4.163	834,118	-0.20(-4.49%)
May 12, 2020	4.652	4.709	4.359	4.359	795,833	-0.28(-5.98%)
May 11, 2020	5.027	5.035	4.588	4.636	669,059	-0.42(-8.23%)
May 08, 2020	5.019	5.116	4.587	5.051	619,233	+0.02(+0.32%)
May 07, 2020	4.750	5.141	4.750	5.035	561,529	+0.33(+7.11%)
May 06, 2020	5.035	5.116	4.681	4.701	649,036	-0.47(-9.13%)
May 05, 2020	5.296	5.507	5.125	5.173	478,088	-0.06(-1.09%)
May 04, 2020	5.418	5.418	5.100	5.230	443,598	-0.22(-4.04%)

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.