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

Whitestone REIT (NY: WSR )

13.08 +0.03 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 30, 2015 6.914 6.914 6.804 6.826 131,990 -0.07(-0.96%)
Oct 29, 2015 6.981 7.008 6.865 6.892 100,418 -0.08(-1.15%)
Oct 28, 2015 6.841 7.005 6.770 6.972 231,723 +0.13(+1.84%)
Oct 27, 2015 6.929 6.959 6.797 6.846 228,869 -0.08(-1.19%)
Oct 26, 2015 6.972 6.994 6.885 6.929 121,787 -0.03(-0.47%)
Oct 23, 2015 7.049 7.087 6.907 6.961 213,674 -0.08(-1.09%)
Oct 22, 2015 6.934 7.093 6.912 7.038 293,604 +0.14(+1.99%)
Oct 21, 2015 6.901 6.978 6.890 6.901 169,427 -0.02(-0.24%)
Oct 20, 2015 6.863 6.945 6.863 6.918 196,761 +0.01(+0.08%)
Oct 19, 2015 6.918 6.972 6.835 6.912 231,956 +0.02(+0.32%)
Oct 16, 2015 6.770 6.950 6.737 6.890 317,394 +0.14(+2.03%)
Oct 15, 2015 6.594 6.753 6.556 6.753 284,287 +0.19(+2.84%)
Oct 14, 2015 6.622 6.704 6.567 6.567 169,733 -0.07(-1.07%)
Oct 13, 2015 6.616 6.704 6.589 6.638 240,742 +0.00(+0.00%)
Oct 12, 2015 6.545 6.649 6.528 6.638 262,995 +0.11(+1.68%)
Oct 09, 2015 6.567 6.568 6.517 6.528 122,389 -0.03(-0.50%)
Oct 08, 2015 6.528 6.567 6.485 6.561 183,246 +0.04(+0.59%)
Oct 07, 2015 6.391 6.534 6.380 6.523 318,976 +0.14(+2.23%)
Oct 06, 2015 6.391 6.433 6.345 6.380 184,647 -0.04(-0.68%)
Oct 05, 2015 6.358 6.435 6.309 6.424 214,911 +0.10(+1.56%)
Oct 02, 2015 6.282 6.337 6.217 6.326 159,652 +0.01(+0.09%)
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.