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

Whitestone REIT (NY: WSR )

13.37 +0.29 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2019 9.867 9.890 9.661 9.722 352,717 -0.11(-1.09%)
Jul 30, 2019 9.837 9.875 9.796 9.829 262,595 +0.00(+0.00%)
Jul 29, 2019 9.791 9.867 9.768 9.829 292,435 +0.04(+0.39%)
Jul 26, 2019 9.722 9.799 9.669 9.791 273,825 +0.11(+1.18%)
Jul 25, 2019 9.768 9.799 9.677 9.677 147,178 -0.08(-0.86%)
Jul 24, 2019 9.661 9.760 9.623 9.760 208,714 +0.10(+1.03%)
Jul 23, 2019 9.585 9.684 9.539 9.661 166,693 +0.08(+0.88%)
Jul 22, 2019 9.577 9.616 9.532 9.577 199,125 +0.02(+0.24%)
Jul 19, 2019 9.646 9.692 9.555 9.555 301,889 -0.11(-1.18%)
Jul 18, 2019 9.638 9.699 9.608 9.669 214,016 +0.01(+0.08%)
Jul 17, 2019 9.631 9.684 9.593 9.661 260,086 +0.04(+0.40%)
Jul 16, 2019 9.608 9.669 9.566 9.623 226,375 -0.02(-0.24%)
Jul 15, 2019 9.738 9.757 9.646 9.646 221,344 -0.09(-0.94%)
Jul 12, 2019 9.791 9.806 9.684 9.738 253,104 +0.05(+0.47%)
Jul 11, 2019 9.814 9.821 9.646 9.692 259,922 -0.12(-1.24%)
Jul 10, 2019 9.837 9.890 9.783 9.814 235,266 -0.01(-0.08%)
Jul 09, 2019 9.875 9.875 9.760 9.821 169,091 -0.05(-0.46%)
Jul 08, 2019 9.814 9.871 9.791 9.867 218,605 +0.03(+0.31%)
Jul 05, 2019 9.722 9.837 9.547 9.837 426,343 +0.14(+1.42%)
Jul 03, 2019 9.638 9.730 9.608 9.699 161,829 +0.06(+0.63%)
Jul 02, 2019 9.547 9.677 9.547 9.638 221,389 +0.11(+1.12%)
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.