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

Whitestone REIT (NY: WSR )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 30, 2019 9.599 9.638 9.514 9.615 243,881 +0.03(+0.28%)
Aug 29, 2019 9.519 9.626 9.473 9.588 284,925 +0.15(+1.63%)
Aug 28, 2019 9.380 9.519 9.380 9.434 248,342 +0.02(+0.16%)
Aug 27, 2019 9.611 9.611 9.403 9.419 290,306 -0.15(-1.53%)
Aug 26, 2019 9.595 9.626 9.465 9.565 333,129 +0.02(+0.24%)
Aug 23, 2019 9.718 9.741 9.542 9.542 297,557 -0.16(-1.66%)
Aug 22, 2019 9.672 9.749 9.603 9.703 208,024 +0.02(+0.16%)
Aug 21, 2019 9.695 9.749 9.657 9.688 139,317 +0.01(+0.08%)
Aug 20, 2019 9.795 9.795 9.680 9.680 263,182 -0.08(-0.87%)
Aug 19, 2019 9.711 9.795 9.665 9.765 221,992 +0.10(+1.03%)
Aug 16, 2019 9.565 9.718 9.511 9.665 377,739 +0.12(+1.21%)
Aug 15, 2019 9.542 9.634 9.496 9.549 227,601 +0.01(+0.08%)
Aug 14, 2019 9.572 9.657 9.480 9.542 243,408 -0.11(-1.11%)
Aug 13, 2019 9.595 9.680 9.572 9.649 300,285 +0.08(+0.88%)
Aug 12, 2019 9.557 9.611 9.480 9.565 172,226 -0.02(-0.16%)
Aug 09, 2019 9.549 9.595 9.503 9.580 205,140 +0.02(+0.24%)
Aug 08, 2019 9.450 9.616 9.388 9.557 261,686 +0.12(+1.30%)
Aug 07, 2019 9.403 9.526 9.296 9.434 257,175 +0.09(+0.99%)
Aug 06, 2019 9.311 9.411 9.257 9.342 306,227 +0.05(+0.50%)
Aug 05, 2019 9.434 9.519 9.181 9.296 533,823 -0.28(-2.89%)
Aug 02, 2019 9.772 9.815 9.411 9.572 583,270 -0.28(-2.81%)
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.