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: 4:10 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 (%)
Jun 30, 2017 7.953 7.953 7.781 7.819 555,350 -0.12(-1.49%)
Jun 29, 2017 7.918 7.963 7.814 7.937 659,173 -0.01(-0.16%)
Jun 28, 2017 7.912 7.994 7.861 7.950 560,101 +0.06(+0.80%)
Jun 27, 2017 7.868 7.947 7.842 7.887 517,091 -0.01(-0.16%)
Jun 26, 2017 7.887 7.950 7.792 7.899 449,997 +0.08(+0.97%)
Jun 23, 2017 7.741 7.849 7.716 7.823 1,671,653 +0.10(+1.23%)
Jun 22, 2017 7.728 7.781 7.652 7.728 435,573 +0.03(+0.33%)
Jun 21, 2017 7.728 7.792 7.665 7.703 614,282 -0.05(-0.65%)
Jun 20, 2017 7.716 7.760 7.640 7.754 486,768 +0.03(+0.33%)
Jun 19, 2017 7.741 7.830 7.678 7.728 875,032 -0.01(-0.08%)
Jun 16, 2017 7.785 7.874 7.720 7.735 2,264,159 -0.08(-1.05%)
Jun 15, 2017 7.798 7.893 7.754 7.817 739,101 -0.04(-0.56%)
Jun 14, 2017 7.830 7.893 7.728 7.861 775,017 +0.01(+0.08%)
Jun 13, 2017 7.855 7.861 7.633 7.855 799,661 +0.03(+0.40%)
Jun 12, 2017 7.690 7.849 7.690 7.823 689,766 +0.13(+1.65%)
Jun 09, 2017 7.602 7.754 7.567 7.697 859,006 +0.10(+1.25%)
Jun 08, 2017 7.557 7.614 7.469 7.602 679,341 +0.10(+1.27%)
Jun 07, 2017 7.488 7.507 7.405 7.507 940,405 +0.02(+0.25%)
Jun 06, 2017 7.494 7.519 7.386 7.488 602,847 +0.01(+0.08%)
Jun 05, 2017 7.437 7.513 7.413 7.481 590,587 +0.01(+0.08%)
Jun 02, 2017 7.437 7.554 7.386 7.475 964,042 +0.05(+0.68%)
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.