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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2015 6.982 7.090 6.945 6.972 1,104,556 +0.03(+0.39%)
Jul 30, 2015 6.891 6.966 6.891 6.945 581,468 +0.03(+0.43%)
Jul 29, 2015 6.819 6.958 6.744 6.915 628,797 +0.09(+1.33%)
Jul 28, 2015 7.006 7.038 6.803 6.824 799,581 -0.16(-2.22%)
Jul 27, 2015 6.958 7.038 6.931 6.979 259,143 +0.03(+0.38%)
Jul 24, 2015 7.001 7.060 6.936 6.953 346,178 -0.05(-0.76%)
Jul 23, 2015 7.113 7.167 7.001 7.006 308,392 -0.06(-0.83%)
Jul 22, 2015 7.049 7.102 7.046 7.065 129,186 +0.02(+0.23%)
Jul 21, 2015 7.102 7.172 7.043 7.049 179,456 -0.05(-0.75%)
Jul 20, 2015 7.134 7.151 7.086 7.102 172,243 -0.04(-0.52%)
Jul 17, 2015 7.129 7.172 7.108 7.140 176,106 +0.03(+0.45%)
Jul 16, 2015 7.156 7.183 7.084 7.108 205,677 +0.01(+0.08%)
Jul 15, 2015 7.145 7.161 7.086 7.102 231,226 -0.06(-0.90%)
Jul 14, 2015 7.129 7.193 7.081 7.167 225,211 +0.06(+0.83%)
Jul 13, 2015 7.172 7.242 7.108 7.108 315,466 -0.07(-1.04%)
Jul 10, 2015 7.167 7.236 7.082 7.183 435,261 +0.07(+0.98%)
Jul 09, 2015 7.225 7.225 7.113 7.113 422,715 -0.02(-0.30%)
Jul 08, 2015 7.065 7.156 7.043 7.134 434,353 +0.05(+0.68%)
Jul 07, 2015 7.065 7.129 7.054 7.086 415,731 +0.03(+0.46%)
Jul 06, 2015 6.953 7.065 6.931 7.054 371,598 +0.06(+0.92%)
Jul 02, 2015 7.054 6.990 6.990 6.990 320,428 -0.04(-0.61%)
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.