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: 4:10 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 (%)
Oct 31, 2017 8.732 8.732 8.589 8.693 383,947 -0.01(-0.07%)
Oct 30, 2017 8.699 8.738 8.621 8.699 373,645 +0.00(+0.00%)
Oct 27, 2017 8.654 8.741 8.537 8.699 334,615 +0.09(+1.06%)
Oct 26, 2017 8.797 8.836 8.589 8.608 598,300 -0.16(-1.85%)
Oct 25, 2017 8.862 8.875 8.709 8.771 525,000 -0.09(-1.03%)
Oct 24, 2017 9.011 9.011 8.836 8.862 438,107 -0.14(-1.52%)
Oct 23, 2017 8.946 9.011 8.842 8.998 653,442 +0.05(+0.58%)
Oct 20, 2017 8.972 8.972 8.836 8.946 963,815 +0.00(+0.00%)
Oct 19, 2017 8.907 8.985 8.868 8.946 819,082 +0.03(+0.29%)
Oct 18, 2017 8.907 8.959 8.888 8.920 635,038 +0.04(+0.44%)
Oct 17, 2017 8.881 8.907 8.745 8.881 1,093,613 +0.01(+0.15%)
Oct 16, 2017 8.875 8.914 8.829 8.868 346,266 -0.01(-0.07%)
Oct 13, 2017 8.901 8.917 8.803 8.875 421,952 +0.03(+0.29%)
Oct 12, 2017 8.803 8.857 8.722 8.849 459,769 +0.05(+0.59%)
Oct 11, 2017 8.712 8.803 8.712 8.797 497,225 +0.08(+0.97%)
Oct 10, 2017 8.628 8.719 8.621 8.712 527,544 +0.09(+1.06%)
Oct 09, 2017 8.589 8.654 8.582 8.621 301,802 +0.05(+0.53%)
Oct 06, 2017 8.582 8.595 8.504 8.576 196,507 -0.05(-0.53%)
Oct 05, 2017 8.543 8.643 8.523 8.621 360,770 +0.08(+0.91%)
Oct 04, 2017 8.530 8.569 8.478 8.543 335,777 +0.04(+0.46%)
Oct 03, 2017 8.510 8.543 8.452 8.504 366,975 +0.01(+0.11%)
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.