Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.095 6.137 6.035 6.137 86,034 +0.05(+0.83%)
Oct 28, 2010 6.031 6.086 6.026 6.086 61,436 -0.01(-0.23%)
Oct 27, 2010 6.008 6.123 6.008 6.100 52,065 -0.02(-0.38%)
Oct 25, 2010 6.081 6.146 6.031 6.123 171,078 +0.04(+0.68%)
Oct 22, 2010 6.095 6.302 6.072 6.081 171,267 +0.02(+0.41%)
Oct 21, 2010 6.003 6.233 5.962 6.057 182,311 +0.07(+1.20%)
Oct 20, 2010 6.031 6.035 5.962 5.985 181,018 +0.02(+0.39%)
Oct 19, 2010 6.012 6.031 5.948 5.962 115,826 -0.01(-0.15%)
Oct 18, 2010 6.031 6.031 5.916 5.971 155,208 +0.06(+0.93%)
Oct 15, 2010 5.911 6.031 5.860 5.916 82,552 +0.01(+0.16%)
Oct 14, 2010 5.962 5.975 5.858 5.906 110,267 -0.03(-0.47%)
Oct 13, 2010 5.962 5.962 5.828 5.934 169,277 +0.00(+0.00%)
Oct 12, 2010 5.916 5.952 5.764 5.934 244,896 +0.01(+0.23%)
Oct 11, 2010 463.22 5.962 5.784 5.920 322,983 +0.17(+3.04%)
Oct 08, 2010 5.745 5.870 5.552 5.745 82,185 +0.16(+2.89%)
Oct 07, 2010 5.511 5.593 5.511 5.584 46,669 +0.02(+0.33%)
Oct 06, 2010 5.524 5.570 5.524 5.566 55,408 +0.03(+0.58%)
Oct 05, 2010 5.547 5.547 5.476 5.534 182,269 +0.00(+0.00%)
Oct 04, 2010 5.506 5.543 5.483 5.534 25,230 +0.01(+0.21%)
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.