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

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
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, 2018 9.839 9.875 9.603 9.610 413,288 -0.24(-2.39%)
Oct 30, 2018 9.696 9.925 9.610 9.846 361,523 +0.16(+1.70%)
Oct 29, 2018 9.632 9.796 9.575 9.682 311,730 +0.09(+0.97%)
Oct 26, 2018 9.739 9.796 9.460 9.589 304,062 -0.17(-1.76%)
Oct 25, 2018 9.518 9.782 9.425 9.760 340,541 +0.26(+2.70%)
Oct 24, 2018 9.368 9.610 9.353 9.503 360,439 +0.13(+1.37%)
Oct 23, 2018 9.318 9.453 9.225 9.375 182,051 +0.01(+0.08%)
Oct 22, 2018 9.425 9.582 9.361 9.368 174,576 -0.04(-0.38%)
Oct 19, 2018 9.403 9.496 9.364 9.403 213,586 +0.01(+0.08%)
Oct 18, 2018 9.468 9.518 9.346 9.396 165,108 -0.05(-0.53%)
Oct 17, 2018 9.525 9.625 9.361 9.446 217,056 -0.11(-1.19%)
Oct 16, 2018 9.303 9.610 9.218 9.560 269,627 +0.29(+3.08%)
Oct 15, 2018 9.111 9.361 9.111 9.275 201,499 +0.16(+1.80%)
Oct 12, 2018 9.361 9.468 9.089 9.111 321,429 -0.16(-1.69%)
Oct 11, 2018 9.632 9.668 9.261 9.268 516,385 -0.38(-3.92%)
Oct 10, 2018 9.782 9.932 9.630 9.646 367,554 -0.14(-1.46%)
Oct 09, 2018 9.782 9.896 9.746 9.789 444,900 -0.01(-0.07%)
Oct 08, 2018 9.575 9.838 9.575 9.796 226,217 +0.24(+2.46%)
Oct 05, 2018 9.639 9.668 9.532 9.560 215,266 -0.09(-0.89%)
Oct 04, 2018 9.660 9.739 9.518 9.646 306,994 -0.04(-0.44%)
Oct 03, 2018 9.746 9.875 9.664 9.689 385,613 -0.04(-0.37%)
Oct 02, 2018 9.803 9.875 9.717 9.725 330,037 -0.09(-0.87%)
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.