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

Whitestone REIT (NY: WSR )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2014 6.440 6.555 6.411 6.526 233,108 +0.01(+0.22%)
Jan 30, 2014 6.478 6.574 6.449 6.511 218,102 +0.08(+1.23%)
Jan 29, 2014 6.452 6.523 6.319 6.433 305,609 -0.06(-0.88%)
Jan 28, 2014 6.461 6.551 6.428 6.490 297,033 +0.06(+0.96%)
Jan 27, 2014 6.570 6.613 6.423 6.428 173,915 -0.14(-2.17%)
Jan 24, 2014 6.599 6.608 6.551 6.570 192,104 -0.03(-0.43%)
Jan 23, 2014 6.651 6.779 6.599 6.599 391,976 -0.05(-0.79%)
Jan 22, 2014 6.570 6.708 6.556 6.651 257,156 +0.10(+1.60%)
Jan 21, 2014 6.480 6.561 6.450 6.547 168,276 +0.09(+1.32%)
Jan 17, 2014 6.485 6.461 6.461 6.461 173,361 -0.01(-0.22%)
Jan 16, 2014 6.433 6.485 6.404 6.475 185,760 +0.05(+0.74%)
Jan 15, 2014 6.385 6.447 6.409 6.428 314,492 +0.04(+0.67%)
Jan 14, 2014 6.361 6.423 6.319 6.385 152,693 +0.04(+0.60%)
Jan 13, 2014 6.347 6.385 6.295 6.347 225,064 +0.01(+0.15%)
Jan 10, 2014 6.376 6.404 6.323 6.338 164,343 -0.02(-0.37%)
Jan 09, 2014 6.376 6.376 6.295 6.361 125,578 -0.01(-0.22%)
Jan 08, 2014 6.409 6.409 6.300 6.376 203,690 -0.01(-0.22%)
Jan 07, 2014 6.475 6.475 6.352 6.390 186,636 -0.04(-0.66%)
Jan 06, 2014 6.456 6.478 6.409 6.433 195,414 +0.01(+0.15%)
Jan 03, 2014 6.366 6.485 6.366 6.423 212,882 +0.08(+1.20%)
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.