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

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2021 9.016 9.060 8.954 9.016 385,306 +0.04(+0.40%)
Dec 30, 2021 8.989 9.078 8.945 8.980 449,405 +0.04(+0.40%)
Dec 29, 2021 8.874 8.963 8.767 8.945 386,499 +0.07(+0.80%)
Dec 28, 2021 8.865 8.954 8.811 8.874 329,975 +0.02(+0.20%)
Dec 27, 2021 8.740 8.856 8.651 8.856 309,892 +0.06(+0.71%)
Dec 23, 2021 8.829 8.909 8.767 8.793 285,264 -0.03(-0.30%)
Dec 22, 2021 8.696 8.820 8.642 8.820 437,719 +0.15(+1.75%)
Dec 21, 2021 8.500 8.740 8.482 8.669 518,281 +0.25(+2.96%)
Dec 20, 2021 8.313 8.420 8.144 8.420 606,578 -0.04(-0.42%)
Dec 17, 2021 8.348 8.473 8.228 8.455 1,783,080 +0.04(+0.42%)
Dec 16, 2021 8.509 8.589 8.313 8.420 594,331 -0.03(-0.32%)
Dec 15, 2021 8.322 8.455 8.144 8.446 768,610 +0.12(+1.39%)
Dec 14, 2021 8.277 8.429 8.277 8.331 552,573 +0.04(+0.43%)
Dec 13, 2021 8.544 8.598 8.286 8.295 522,345 -0.28(-3.32%)
Dec 10, 2021 8.687 8.749 8.553 8.580 513,111 -0.08(-0.92%)
Dec 09, 2021 8.776 8.776 8.651 8.660 316,276 -0.22(-2.51%)
Dec 08, 2021 8.696 8.927 8.696 8.882 432,181 +0.17(+1.94%)
Dec 07, 2021 8.785 8.842 8.687 8.713 440,867 -0.01(-0.10%)
Dec 06, 2021 8.491 8.816 8.464 8.722 478,483 +0.33(+3.92%)
Dec 03, 2021 8.375 8.464 8.322 8.393 396,169 +0.04(+0.53%)
Dec 02, 2021 8.144 8.420 8.135 8.348 503,809 +0.28(+3.53%)
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.