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 31, 2022 8.771 8.804 8.678 8.734 314,854 -0.06(-0.63%)
Oct 28, 2022 8.595 8.808 8.502 8.790 246,577 +0.25(+2.93%)
Oct 27, 2022 8.530 8.637 8.483 8.539 204,596 +0.08(+0.99%)
Oct 26, 2022 8.465 8.562 8.316 8.456 197,097 +0.07(+0.89%)
Oct 25, 2022 8.103 8.479 8.047 8.381 199,977 +0.31(+3.79%)
Oct 24, 2022 8.066 8.103 7.945 8.075 180,141 +0.06(+0.81%)
Oct 21, 2022 7.917 8.075 7.843 8.010 188,313 +0.15(+1.89%)
Oct 20, 2022 7.899 8.010 7.824 7.862 188,310 -0.05(-0.59%)
Oct 19, 2022 7.991 8.024 7.769 7.908 204,076 -0.24(-2.96%)
Oct 18, 2022 8.121 8.288 8.056 8.149 197,364 +0.14(+1.74%)
Oct 17, 2022 7.899 8.066 7.894 8.010 208,900 +0.23(+2.98%)
Oct 14, 2022 8.066 8.103 7.759 7.778 183,076 -0.20(-2.56%)
Oct 13, 2022 7.639 8.010 7.565 7.982 298,032 +0.24(+3.12%)
Oct 12, 2022 7.880 7.887 7.732 7.741 213,999 -0.13(-1.65%)
Oct 11, 2022 7.602 7.875 7.574 7.871 430,900 +0.24(+3.16%)
Oct 10, 2022 7.750 7.820 7.592 7.630 236,181 -0.11(-1.44%)
Oct 07, 2022 7.824 7.843 7.657 7.741 260,262 -0.12(-1.53%)
Oct 06, 2022 8.112 8.112 7.843 7.862 224,175 -0.24(-2.98%)
Oct 05, 2022 8.251 8.251 7.954 8.103 357,169 -0.20(-2.46%)
Oct 04, 2022 8.094 8.321 8.094 8.307 375,829 +0.19(+2.40%)
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.