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

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
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 31, 2023 9.591 9.668 9.591 9.620 262,521 +0.03(+0.30%)
Aug 30, 2023 9.515 9.620 9.515 9.591 234,361 +0.05(+0.50%)
Aug 29, 2023 9.447 9.563 9.365 9.543 281,498 +0.12(+1.22%)
Aug 28, 2023 9.168 9.442 9.168 9.428 274,035 +0.22(+2.40%)
Aug 25, 2023 9.312 9.370 9.207 9.207 154,743 -0.07(-0.73%)
Aug 24, 2023 9.245 9.423 9.236 9.274 258,990 -0.01(-0.10%)
Aug 23, 2023 9.168 9.303 9.159 9.284 260,704 +0.15(+1.69%)
Aug 22, 2023 9.187 9.197 9.110 9.130 246,989 +0.00(+0.00%)
Aug 21, 2023 9.351 9.351 9.110 9.130 362,287 -0.24(-2.57%)
Aug 18, 2023 9.361 9.430 9.303 9.370 621,337 -0.07(-0.71%)
Aug 17, 2023 9.668 9.693 9.438 9.438 216,670 -0.18(-1.90%)
Aug 16, 2023 9.707 9.813 9.620 9.620 249,939 -0.09(-0.89%)
Aug 15, 2023 9.784 9.890 9.688 9.707 275,567 -0.14(-1.46%)
Aug 14, 2023 9.880 9.967 9.842 9.851 213,663 -0.13(-1.25%)
Aug 11, 2023 10.08 10.13 9.967 9.976 220,823 -0.12(-1.14%)
Aug 10, 2023 10.26 10.32 10.07 10.09 265,110 -0.15(-1.50%)
Aug 09, 2023 10.13 10.33 10.11 10.25 231,207 +0.04(+0.38%)
Aug 08, 2023 10.33 10.33 10.12 10.21 235,928 -0.08(-0.75%)
Aug 07, 2023 10.03 10.29 10.03 10.28 433,573 +0.34(+3.38%)
Aug 04, 2023 9.909 10.07 9.909 9.947 232,872 +0.03(+0.29%)
Aug 03, 2023 9.803 10.01 9.755 9.919 382,445 +0.05(+0.49%)
Aug 02, 2023 9.765 10.03 9.765 9.870 409,717 +0.05(+0.49%)
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.