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

Whitestone REIT (NY: WSR )

12.41 -0.05 (-0.36%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 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 (%)
Apr 30, 2020 5.729 5.729 5.385 5.548 499,771 -0.19(-3.28%)
Apr 29, 2020 5.074 5.896 5.074 5.737 838,226 +0.65(+12.70%)
Apr 28, 2020 4.967 5.115 4.927 5.090 531,769 +0.33(+6.87%)
Apr 27, 2020 4.370 4.805 4.362 4.763 415,594 +0.43(+9.81%)
Apr 24, 2020 4.468 4.526 4.264 4.337 373,429 -0.07(-1.67%)
Apr 23, 2020 4.411 4.616 4.370 4.411 377,158 -0.02(-0.37%)
Apr 22, 2020 4.607 4.607 4.337 4.427 346,849 -0.07(-1.64%)
Apr 21, 2020 4.419 4.517 4.305 4.501 454,557 +0.07(+1.66%)
Apr 20, 2020 4.706 4.738 4.345 4.427 480,401 -0.36(-7.52%)
Apr 17, 2020 4.763 5.041 4.746 4.787 442,103 +0.21(+4.65%)
Apr 16, 2020 4.992 5.057 4.542 4.575 521,890 -0.44(-8.81%)
Apr 15, 2020 5.344 5.368 4.959 5.017 663,416 -0.16(-3.16%)
Apr 14, 2020 5.385 5.442 4.935 5.180 491,110 -0.02(-0.32%)
Apr 13, 2020 5.229 5.385 5.057 5.197 485,117 +0.03(+0.63%)
Apr 09, 2020 4.943 5.221 4.842 5.164 547,436 +0.44(+9.36%)
Apr 08, 2020 4.419 4.722 4.251 4.722 654,617 +0.38(+8.66%)
Apr 07, 2020 4.255 4.771 4.231 4.345 793,188 +0.21(+5.15%)
Apr 06, 2020 4.427 4.644 4.018 4.133 558,217 -0.16(-3.72%)
Apr 03, 2020 4.715 4.788 3.992 4.292 825,404 -0.51(-10.66%)
Apr 02, 2020 4.739 4.969 4.683 4.804 470,496 +0.09(+1.90%)
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.