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

Whitestone REIT (NY: WSR )

12.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2015 6.794 6.727 6.727 6.727 175,152 -0.08(-1.23%)
Dec 30, 2015 6.861 6.900 6.794 6.811 129,178 -0.07(-1.06%)
Dec 29, 2015 6.822 6.941 6.822 6.883 177,321 +0.10(+1.40%)
Dec 28, 2015 6.721 6.816 6.687 6.788 206,038 +0.06(+0.83%)
Dec 24, 2015 6.721 6.732 6.732 6.732 65,882 -0.01(-0.08%)
Dec 23, 2015 6.643 6.738 6.643 6.738 154,748 +0.10(+1.43%)
Dec 22, 2015 6.626 6.693 6.564 6.643 231,086 +0.05(+0.76%)
Dec 21, 2015 6.777 6.799 6.525 6.592 314,777 -0.18(-2.73%)
Dec 18, 2015 6.710 6.839 6.609 6.777 1,467,566 +0.04(+0.67%)
Dec 17, 2015 6.749 6.788 6.715 6.732 199,693 -0.01(-0.17%)
Dec 16, 2015 6.531 6.788 6.491 6.743 367,667 +0.27(+4.15%)
Dec 15, 2015 6.267 6.491 6.267 6.475 370,812 +0.21(+3.40%)
Dec 14, 2015 6.284 6.349 6.127 6.262 409,958 -0.07(-1.06%)
Dec 11, 2015 6.335 6.413 6.290 6.329 392,451 -0.01(-0.09%)
Dec 10, 2015 6.413 6.458 6.318 6.335 138,143 -0.08(-1.22%)
Dec 09, 2015 6.335 6.458 6.298 6.413 199,200 +0.08(+1.33%)
Dec 08, 2015 6.284 6.357 6.262 6.329 162,418 -0.02(-0.26%)
Dec 07, 2015 6.329 6.385 6.307 6.346 288,897 -0.01(-0.18%)
Dec 04, 2015 6.391 6.469 6.239 6.357 732,939 -0.04(-0.61%)
Dec 03, 2015 6.620 6.673 6.374 6.396 324,335 -0.22(-3.38%)
Dec 02, 2015 6.755 6.794 6.615 6.620 264,647 -0.19(-2.80%)
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.