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

Whitestone REIT (NY: WSR )

13.78 -0.27 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 30, 2022 9.540 9.700 9.510 9.640 246,477 +0.08(+0.84%)
Dec 29, 2022 9.510 9.620 9.467 9.560 147,956 +0.17(+1.81%)
Dec 28, 2022 9.620 9.689 9.325 9.390 213,690 -0.20(-2.09%)
Dec 27, 2022 9.610 9.625 9.540 9.590 84,089 -0.02(-0.21%)
Dec 23, 2022 9.400 9.650 9.400 9.610 125,965 +0.13(+1.37%)
Dec 22, 2022 9.480 9.490 9.290 9.480 183,831 -0.05(-0.52%)
Dec 21, 2022 9.400 9.700 9.400 9.530 175,464 +0.17(+1.82%)
Dec 20, 2022 9.500 9.540 9.325 9.360 265,074 -0.21(-2.19%)
Dec 19, 2022 9.560 9.660 9.500 9.570 238,371 +0.05(+0.53%)
Dec 16, 2022 9.500 9.690 9.460 9.520 1,178,910 -0.05(-0.52%)
Dec 15, 2022 9.690 9.710 9.530 9.570 213,224 -0.17(-1.75%)
Dec 14, 2022 9.810 9.930 9.670 9.740 232,118 -0.13(-1.32%)
Dec 13, 2022 9.860 10.05 9.670 9.870 403,225 +0.28(+2.92%)
Dec 12, 2022 9.720 9.736 9.490 9.590 381,433 -0.11(-1.13%)
Dec 09, 2022 9.640 9.820 9.640 9.700 130,036 +0.06(+0.62%)
Dec 08, 2022 9.740 9.870 9.615 9.640 166,767 -0.02(-0.21%)
Dec 07, 2022 9.670 9.860 9.590 9.660 266,279 -0.08(-0.82%)
Dec 06, 2022 9.640 9.740 9.600 9.740 295,947 +0.18(+1.88%)
Dec 05, 2022 9.700 9.710 9.495 9.560 238,765 -0.25(-2.55%)
Dec 02, 2022 9.570 9.925 9.570 9.810 209,695 +0.08(+0.82%)
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.