Indicators

Whitestone REIT (NY: WSR )

13.38 +0.01 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.212	9.626	9.212	9.549	568,218	+0.34(+3.65%)
Jul 28, 2016	9.360	9.508	9.136	9.212	349,515	-0.07(-0.79%)
Jul 27, 2016	9.315	9.327	9.198	9.286	277,275	+0.01(+0.06%)
Jul 26, 2016	9.327	9.351	9.222	9.280	173,707	-0.02(-0.25%)
Jul 25, 2016	9.304	9.333	9.245	9.304	165,533	-0.02(-0.25%)
Jul 22, 2016	9.357	9.409	9.321	9.327	223,956	+0.02(+0.25%)
Jul 21, 2016	9.292	9.374	9.248	9.304	219,371	+0.01(+0.06%)
Jul 20, 2016	9.245	9.374	9.175	9.298	349,914	+0.08(+0.83%)
Jul 19, 2016	9.210	9.230	9.138	9.222	223,673	+0.02(+0.26%)
Jul 18, 2016	9.087	9.201	9.032	9.198	272,836	+0.14(+1.56%)
Jul 15, 2016	9.063	9.081	8.981	9.057	412,078	-0.01(-0.06%)
Jul 14, 2016	9.351	9.362	9.040	9.063	786,017	-0.35(-3.74%)
Jul 13, 2016	9.310	9.445	9.298	9.415	498,122	+0.11(+1.13%)
Jul 12, 2016	9.345	9.345	9.263	9.310	475,718	-0.01(-0.06%)
Jul 11, 2016	9.216	9.345	9.128	9.315	404,382	+0.12(+1.28%)
Jul 08, 2016	9.040	9.222	8.993	9.198	479,713	+0.21(+2.28%)
Jul 07, 2016	9.057	9.057	8.952	8.993	220,986	-0.07(-0.78%)
Jul 06, 2016	9.069	9.104	8.993	9.063	227,106	-0.01(-0.06%)
Jul 05, 2016	8.940	9.075	8.940	9.069	321,036	+0.15(+1.71%)

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.