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, 2020 6.805 6.805 6.805 281,727 +0.14(+2.05%)
Dec 30, 2020 6.702 6.805 6.625 6.668 281,727 -0.01(-0.13%)
Dec 29, 2020 6.745 6.830 6.608 6.677 302,436 -0.05(-0.76%)
Dec 28, 2020 6.830 6.907 6.694 6.728 347,435 -0.02(-0.25%)
Dec 24, 2020 6.694 6.788 6.608 6.745 137,973 +0.08(+1.15%)
Dec 23, 2020 6.702 6.864 6.625 6.668 318,202 +0.02(+0.26%)
Dec 22, 2020 6.753 6.779 6.591 6.651 391,637 -0.03(-0.51%)
Dec 21, 2020 6.651 6.749 6.566 6.685 386,293 -0.05(-0.76%)
Dec 18, 2020 6.856 6.946 6.711 6.736 2,433,268 -0.19(-2.71%)
Dec 17, 2020 6.975 7.010 6.890 6.924 350,455 -0.06(-0.86%)
Dec 16, 2020 7.052 7.121 6.860 6.984 433,558 +0.00(+0.00%)
Dec 15, 2020 6.856 6.993 6.711 6.984 550,525 +0.23(+3.41%)
Dec 14, 2020 6.916 7.061 6.608 6.753 553,191 -0.13(-1.86%)
Dec 11, 2020 7.121 7.138 6.873 6.882 277,117 -0.33(-4.62%)
Dec 10, 2020 7.129 7.249 7.129 7.215 263,816 -0.03(-0.47%)
Dec 09, 2020 7.215 7.257 7.129 7.249 277,540 +0.04(+0.59%)
Dec 08, 2020 7.078 7.249 7.078 7.206 307,230 +0.04(+0.60%)
Dec 07, 2020 7.317 7.402 7.142 7.163 395,359 -0.13(-1.76%)
Dec 04, 2020 6.975 7.291 6.933 7.291 395,296 +0.32(+4.53%)
Dec 03, 2020 6.967 7.086 6.890 6.975 390,803 +0.01(+0.12%)
Dec 02, 2020 6.617 7.001 6.600 6.967 398,340 +0.32(+4.88%)
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.