Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.721	6.781	6.356	6.390	1,544,382	-0.37(-5.53%)
Nov 27, 2020	6.976	6.976	6.679	6.764	318,223	-0.25(-3.52%)
Nov 25, 2020	7.180	7.180	6.925	7.010	321,754	-0.17(-2.37%)
Nov 24, 2020	7.053	7.206	7.010	7.180	337,896	+0.29(+4.19%)
Nov 23, 2020	6.670	6.968	6.645	6.891	361,559	+0.31(+4.78%)
Nov 20, 2020	6.381	6.636	6.305	6.577	349,175	+0.03(+0.52%)
Nov 19, 2020	6.449	6.551	6.313	6.543	348,525	+0.07(+1.05%)
Nov 18, 2020	6.543	6.738	6.458	6.475	414,967	-0.12(-1.80%)
Nov 17, 2020	6.543	6.670	6.313	6.594	326,486	+0.03(+0.52%)
Nov 16, 2020	6.407	6.628	6.364	6.560	452,765	+0.37(+5.90%)
Nov 13, 2020	6.033	6.194	5.965	6.194	525,587	+0.25(+4.29%)
Nov 12, 2020	6.058	6.097	5.838	5.940	473,183	-0.22(-3.59%)
Nov 11, 2020	6.602	6.602	6.007	6.160	430,047	-0.42(-6.45%)
Nov 10, 2020	6.075	6.611	6.050	6.585	736,324	+0.53(+8.70%)
Nov 09, 2020	5.693	6.271	5.651	6.058	1,234,528	+0.83(+15.94%)
Nov 06, 2020	5.472	5.511	5.166	5.226	316,693	-0.22(-4.06%)
Nov 05, 2020	5.268	5.523	5.268	5.447	378,482	+0.19(+3.55%)
Nov 04, 2020	5.387	5.387	5.162	5.260	276,354	-0.20(-3.58%)
Nov 03, 2020	5.251	5.472	5.192	5.455	409,967	+0.31(+5.94%)

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.