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 (%)
Nov 30, 2022 8.894 9.145 8.828 9.071 435,290 +0.14(+1.57%)
Nov 29, 2022 8.763 8.949 8.726 8.931 258,708 +0.25(+2.90%)
Nov 28, 2022 8.763 8.949 8.632 8.679 218,570 -0.09(-1.06%)
Nov 25, 2022 8.744 8.884 8.716 8.772 132,704 +0.11(+1.29%)
Nov 23, 2022 8.763 8.800 8.586 8.660 162,277 -0.13(-1.48%)
Nov 22, 2022 8.810 8.866 8.726 8.791 195,303 +0.05(+0.53%)
Nov 21, 2022 8.726 8.763 8.567 8.744 197,456 -0.02(-0.21%)
Nov 18, 2022 8.744 8.852 8.670 8.763 225,942 +0.25(+2.96%)
Nov 17, 2022 8.446 8.567 8.399 8.511 217,952 -0.01(-0.11%)
Nov 16, 2022 8.577 8.670 8.483 8.521 156,283 -0.13(-1.51%)
Nov 15, 2022 8.614 8.810 8.586 8.651 189,414 +0.09(+1.09%)
Nov 14, 2022 8.623 8.735 8.418 8.558 190,412 -0.16(-1.82%)
Nov 11, 2022 8.744 8.904 8.651 8.716 268,311 -0.06(-0.64%)
Nov 10, 2022 8.707 8.959 8.642 8.772 319,015 +0.38(+4.56%)
Nov 09, 2022 8.418 8.623 8.367 8.390 179,608 -0.16(-1.85%)
Nov 08, 2022 8.586 8.642 8.483 8.549 174,515 +0.02(+0.22%)
Nov 07, 2022 8.679 8.763 8.399 8.530 252,483 -0.12(-1.40%)
Nov 04, 2022 8.334 8.670 8.316 8.651 212,626 +0.43(+5.22%)
Nov 03, 2022 8.306 8.390 8.017 8.222 316,720 -0.13(-1.56%)
Nov 02, 2022 8.623 8.688 8.325 8.353 430,595 -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.