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

Whitestone REIT (NY: WSR )

13.39 -0.10 (-0.70%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 18, 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, 2022 8.837 9.088 8.773 9.013 438,051 +0.14(+1.57%)
Nov 29, 2022 8.708 8.893 8.671 8.875 260,349 +0.25(+2.90%)
Nov 28, 2022 8.708 8.893 8.578 8.624 219,956 -0.09(-1.06%)
Nov 25, 2022 8.689 8.828 8.661 8.717 133,546 +0.11(+1.29%)
Nov 23, 2022 8.708 8.745 8.532 8.606 163,306 -0.13(-1.48%)
Nov 22, 2022 8.754 8.810 8.671 8.736 196,542 +0.05(+0.53%)
Nov 21, 2022 8.671 8.708 8.513 8.689 198,709 -0.02(-0.21%)
Nov 18, 2022 8.689 8.796 8.615 8.708 227,374 +0.25(+2.96%)
Nov 17, 2022 8.393 8.513 8.347 8.458 219,334 -0.01(-0.11%)
Nov 16, 2022 8.523 8.615 8.430 8.467 157,274 -0.13(-1.51%)
Nov 15, 2022 8.560 8.754 8.532 8.597 190,616 +0.09(+1.09%)
Nov 14, 2022 8.569 8.680 8.365 8.504 191,619 -0.16(-1.82%)
Nov 11, 2022 8.689 8.848 8.597 8.661 270,012 -0.06(-0.64%)
Nov 10, 2022 8.652 8.902 8.587 8.717 321,038 +0.38(+4.56%)
Nov 09, 2022 8.365 8.569 8.314 8.337 180,747 -0.16(-1.85%)
Nov 08, 2022 8.532 8.587 8.430 8.495 175,621 +0.02(+0.22%)
Nov 07, 2022 8.624 8.708 8.347 8.476 254,084 -0.12(-1.40%)
Nov 04, 2022 8.282 8.615 8.263 8.597 213,975 +0.43(+5.22%)
Nov 03, 2022 8.254 8.337 7.967 8.170 318,729 -0.13(-1.56%)
Nov 02, 2022 8.569 8.634 8.272 8.300 433,326 -0.37(-4.27%)
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.