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

Whitestone REIT (NY: WSR )

13.28 -0.09 (-0.67%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 14, 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 (%)
Jul 31, 2014 7.534 7.604 7.429 7.464 262,267 -0.10(-1.32%)
Jul 30, 2014 7.584 7.633 7.510 7.564 209,792 +0.02(+0.23%)
Jul 29, 2014 7.626 7.635 7.536 7.546 173,054 -0.04(-0.52%)
Jul 28, 2014 7.492 7.626 7.487 7.586 278,650 +0.09(+1.26%)
Jul 25, 2014 7.541 7.546 7.452 7.492 236,686 -0.06(-0.79%)
Jul 24, 2014 7.626 7.645 7.536 7.551 223,001 -0.09(-1.17%)
Jul 23, 2014 7.660 7.680 7.596 7.640 222,584 -0.02(-0.32%)
Jul 22, 2014 7.769 7.774 7.665 7.665 112,973 -0.07(-0.90%)
Jul 21, 2014 7.769 7.769 7.690 7.735 199,716 -0.03(-0.45%)
Jul 18, 2014 7.576 7.769 7.571 7.769 346,499 +0.21(+2.75%)
Jul 17, 2014 7.566 7.606 7.541 7.561 137,400 -0.01(-0.13%)
Jul 16, 2014 7.576 7.621 7.516 7.571 132,571 +0.03(+0.39%)
Jul 15, 2014 7.606 7.621 7.531 7.541 156,913 -0.04(-0.59%)
Jul 14, 2014 7.551 7.616 7.515 7.586 160,120 +0.09(+1.19%)
Jul 11, 2014 7.556 7.579 7.457 7.497 148,870 -0.04(-0.53%)
Jul 10, 2014 7.437 7.576 7.437 7.536 272,357 +0.04(+0.60%)
Jul 09, 2014 7.467 7.511 7.378 7.492 214,756 +0.06(+0.80%)
Jul 08, 2014 7.368 7.472 7.338 7.432 266,411 +0.06(+0.87%)
Jul 07, 2014 7.358 7.392 7.318 7.368 153,743 +0.01(+0.13%)
Jul 03, 2014 7.392 7.358 7.358 7.358 106,694 -0.02(-0.34%)
Jul 02, 2014 7.417 7.427 7.358 7.383 179,377 -0.01(-0.20%)
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.