Indicators

Whitestone REIT (NY: WSR )

13.44 +0.15 (+1.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.118	6.213	6.084	6.162	468,279	+0.10(+1.57%)
Jan 28, 2016	6.023	6.224	5.961	6.067	406,051	+0.09(+1.50%)
Jan 27, 2016	6.034	6.058	5.928	5.978	317,186	-0.10(-1.57%)
Jan 26, 2016	5.916	6.118	5.916	6.073	502,061	+0.18(+3.13%)
Jan 25, 2016	5.838	5.955	5.771	5.888	222,801	+0.03(+0.57%)
Jan 22, 2016	5.721	5.900	5.654	5.855	467,780	+0.21(+3.66%)
Jan 21, 2016	5.542	5.782	5.480	5.648	509,183	+0.11(+2.02%)
Jan 20, 2016	5.754	5.782	5.279	5.536	1,383,265	-0.30(-5.08%)
Jan 19, 2016	6.062	6.071	5.821	5.832	391,169	-0.15(-2.52%)
Jan 15, 2016	5.944	5.983	5.983	5.983	578,146	-0.08(-1.38%)
Jan 14, 2016	5.961	6.162	5.883	6.067	459,582	+0.08(+1.31%)
Jan 13, 2016	6.140	6.218	5.928	5.989	555,215	-0.15(-2.46%)
Jan 12, 2016	6.459	6.464	6.112	6.140	485,825	-0.28(-4.36%)
Jan 11, 2016	6.397	6.453	6.358	6.420	180,641	+0.04(+0.70%)
Jan 08, 2016	6.520	6.537	6.353	6.375	318,781	-0.10(-1.55%)
Jan 07, 2016	6.666	6.677	6.448	6.476	344,096	-0.28(-4.14%)
Jan 06, 2016	6.660	6.822	6.649	6.755	194,719	+0.04(+0.67%)
Jan 05, 2016	6.537	6.761	6.531	6.710	167,798	+0.15(+2.21%)

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.