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 (%)
Nov 30, 2016 8.229 8.343 8.125 8.137 268,384 -0.11(-1.32%)
Nov 29, 2016 8.405 8.496 8.222 8.247 255,404 -0.14(-1.63%)
Nov 28, 2016 8.341 8.444 8.341 8.383 243,685 +0.03(+0.36%)
Nov 25, 2016 8.257 8.353 8.257 8.353 117,311 +0.11(+1.32%)
Nov 23, 2016 8.245 8.245 8.245 0 -0.01(-0.07%)
Nov 22, 2016 8.160 8.251 8.136 8.251 212,926 +0.13(+1.63%)
Nov 21, 2016 8.088 8.136 8.022 8.118 178,557 +0.08(+0.97%)
Nov 18, 2016 7.955 8.040 7.955 8.040 142,669 +0.07(+0.91%)
Nov 17, 2016 8.070 8.221 7.955 7.967 195,756 -0.14(-1.71%)
Nov 16, 2016 8.106 8.184 8.046 8.106 188,890 -0.04(-0.52%)
Nov 15, 2016 8.130 8.196 7.998 8.148 331,139 +0.03(+0.37%)
Nov 14, 2016 7.979 8.221 7.922 8.118 403,540 +0.10(+1.20%)
Nov 11, 2016 7.775 8.076 7.775 8.022 311,892 +0.28(+3.58%)
Nov 10, 2016 7.817 7.841 7.521 7.744 262,376 -0.07(-0.85%)
Nov 09, 2016 7.533 7.823 7.490 7.811 240,585 +0.08(+1.01%)
Nov 08, 2016 7.744 7.769 7.708 7.732 127,134 -0.01(-0.16%)
Nov 07, 2016 7.558 7.750 7.540 7.744 212,222 +0.22(+2.88%)
Nov 04, 2016 7.413 7.558 7.377 7.527 237,506 +0.11(+1.54%)
Nov 03, 2016 7.407 7.503 7.311 7.413 159,073 +0.00(+0.00%)
Nov 02, 2016 7.636 7.654 7.407 7.413 292,726 -0.16(-2.07%)
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.