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

Whitestone REIT (NY: WSR )

13.10 +0.04 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2014 7.924 7.735 7.735 7.735 205,708 -0.17(-2.20%)
Dec 30, 2014 7.832 7.960 7.832 7.909 144,392 +0.04(+0.52%)
Dec 29, 2014 7.750 7.878 7.750 7.868 152,286 +0.10(+1.32%)
Dec 26, 2014 7.699 7.770 7.689 7.765 137,107 +0.06(+0.80%)
Dec 24, 2014 7.689 7.704 7.704 7.704 70,913 +0.03(+0.40%)
Dec 23, 2014 7.694 7.694 7.617 7.673 117,171 -0.01(-0.13%)
Dec 22, 2014 7.602 7.689 7.591 7.683 136,875 +0.10(+1.35%)
Dec 19, 2014 7.571 7.658 7.499 7.581 330,723 +0.01(+0.14%)
Dec 18, 2014 7.602 7.602 7.448 7.571 168,004 +0.04(+0.48%)
Dec 17, 2014 7.376 7.545 7.376 7.535 189,632 +0.15(+2.08%)
Dec 16, 2014 7.325 7.448 7.253 7.381 198,800 +0.07(+0.91%)
Dec 15, 2014 7.484 7.540 7.300 7.315 290,152 -0.16(-2.19%)
Dec 12, 2014 7.576 7.632 7.474 7.479 108,968 -0.13(-1.75%)
Dec 11, 2014 7.622 7.699 7.602 7.612 116,359 +0.03(+0.41%)
Dec 10, 2014 7.571 7.643 7.525 7.581 131,204 -0.04(-0.54%)
Dec 09, 2014 7.515 7.627 7.494 7.622 215,640 +0.10(+1.36%)
Dec 08, 2014 7.602 7.668 7.499 7.520 106,501 -0.07(-0.94%)
Dec 05, 2014 7.540 7.607 7.535 7.591 102,258 +0.03(+0.41%)
Dec 04, 2014 7.617 7.643 7.555 7.561 168,850 -0.05(-0.61%)
Dec 03, 2014 7.607 7.637 7.555 7.607 213,260 +0.02(+0.27%)
Dec 02, 2014 7.555 7.627 7.494 7.586 166,676 +0.05(+0.61%)
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.