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

Whitestone REIT (NY: WSR )

13.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2014 7.631 7.666 7.590 7.631 174,883 +0.05(+0.67%)
Oct 30, 2014 7.468 7.580 7.432 7.580 209,782 +0.07(+0.91%)
Oct 29, 2014 7.577 7.577 7.450 7.511 148,506 -0.07(-0.93%)
Oct 28, 2014 7.460 7.582 7.359 7.582 214,944 +0.16(+2.18%)
Oct 27, 2014 7.364 7.439 7.344 7.420 96,848 +0.08(+1.03%)
Oct 24, 2014 7.400 7.400 7.289 7.344 110,556 -0.04(-0.55%)
Oct 23, 2014 7.354 7.420 7.309 7.385 150,224 +0.07(+0.97%)
Oct 22, 2014 7.304 7.375 7.289 7.314 175,886 +0.01(+0.07%)
Oct 21, 2014 7.354 7.354 7.263 7.309 306,830 -0.03(-0.41%)
Oct 20, 2014 7.268 7.339 7.217 7.339 378,776 +0.11(+1.54%)
Oct 17, 2014 7.364 7.364 7.198 7.228 133,522 -0.04(-0.49%)
Oct 16, 2014 7.182 7.339 7.142 7.263 201,376 +0.03(+0.42%)
Oct 15, 2014 7.238 7.309 6.950 7.233 344,658 -0.08(-1.04%)
Oct 14, 2014 7.284 7.395 7.233 7.309 232,156 +0.10(+1.33%)
Oct 13, 2014 7.193 7.334 7.162 7.213 314,548 +0.06(+0.85%)
Oct 10, 2014 7.127 7.248 7.113 7.152 217,837 +0.00(+0.00%)
Oct 09, 2014 7.213 7.233 7.107 7.152 184,324 -0.04(-0.56%)
Oct 08, 2014 7.026 7.248 7.006 7.193 216,531 +0.16(+2.30%)
Oct 07, 2014 7.097 7.122 7.031 7.031 109,244 -0.07(-0.93%)
Oct 06, 2014 7.152 7.152 7.097 7.097 103,833 -0.04(-0.57%)
Oct 03, 2014 7.142 7.147 7.000 7.137 136,491 +0.07(+0.93%)
Oct 02, 2014 7.031 7.152 7.031 7.071 132,538 +0.03(+0.36%)
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.