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

Whitestone REIT (NY: WSR )

12.75 +0.15 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2021 8.344 8.389 8.135 8.158 719,523 -0.22(-2.65%)
Oct 28, 2021 8.406 8.451 8.273 8.380 640,014 -0.03(-0.32%)
Oct 27, 2021 8.851 8.780 8.335 8.406 788,927 -0.28(-3.17%)
Oct 26, 2021 8.833 8.682 8.682 554,180 -0.12(-1.41%)
Oct 25, 2021 8.753 8.833 8.664 8.806 343,988 +0.05(+0.61%)
Oct 22, 2021 8.815 8.855 8.753 8.753 305,315 -0.08(-0.91%)
Oct 21, 2021 8.895 8.940 8.753 8.833 359,505 -0.06(-0.70%)
Oct 20, 2021 8.788 9.028 8.770 8.895 398,969 +0.10(+1.11%)
Oct 19, 2021 9.019 9.055 8.780 8.797 471,366 -0.21(-2.37%)
Oct 18, 2021 9.002 9.064 8.931 9.011 383,174 -0.05(-0.59%)
Oct 15, 2021 9.153 9.219 9.064 9.064 496,365 +0.01(+0.10%)
Oct 14, 2021 9.135 9.166 8.993 9.055 346,559 +0.01(+0.10%)
Oct 13, 2021 9.011 9.064 8.886 9.046 317,284 +0.04(+0.39%)
Oct 12, 2021 8.904 9.068 8.860 9.011 323,174 +0.12(+1.30%)
Oct 11, 2021 8.788 8.908 8.730 8.895 264,668 +0.15(+1.73%)
Oct 08, 2021 8.833 8.957 8.708 8.744 540,191 -0.09(-1.01%)
Oct 07, 2021 8.904 8.935 8.793 8.833 451,752 +0.04(+0.51%)
Oct 06, 2021 8.851 8.877 8.602 8.788 576,755 -0.14(-1.59%)
Oct 05, 2021 8.904 8.948 8.717 8.931 513,232 +0.04(+0.40%)
Oct 04, 2021 8.877 8.948 8.806 8.895 429,225 +0.01(+0.10%)
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.