Indicators

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.63	10.78	10.43	10.56	659,072	-0.23(-2.16%)
Feb 25, 2022	10.58	10.84	10.62	10.79	568,381	+0.26(+2.47%)
Feb 24, 2022	10.49	10.56	10.21	10.53	984,056	-0.14(-1.34%)
Feb 23, 2022	10.76	11.02	10.65	10.67	1,099,274	-0.06(-0.58%)
Feb 22, 2022	10.75	10.80	10.56	10.74	1,172,683	-0.07(-0.66%)
Feb 18, 2022				10.81	0	+0.22(+2.03%)
Feb 17, 2022	10.53	10.65	10.36	10.59	810,561	-0.01(-0.08%)
Feb 16, 2022	10.20	10.67	10.18	10.60	879,917	+0.46(+4.51%)
Feb 15, 2022	10.07	10.31	10.04	10.15	703,956	+0.08(+0.80%)
Feb 14, 2022	9.285	10.23	9.267	10.06	2,250,451	+0.88(+9.56%)
Feb 11, 2022	9.052	9.204	8.994	9.186	651,506	+0.19(+2.09%)
Feb 10, 2022	8.998	9.172	8.944	8.998	417,295	-0.09(-0.99%)
Feb 09, 2022	9.079	9.150	9.021	9.088	290,963	+0.08(+0.90%)
Feb 08, 2022	9.012	9.088	8.931	9.007	406,877	+0.00(+0.00%)
Feb 07, 2022	8.998	9.092	8.989	9.007	322,065	+0.01(+0.10%)
Feb 04, 2022	9.016	9.088	8.819	8.998	479,107	-0.09(-0.99%)
Feb 03, 2022	9.142			9.088	390,835	-0.11(-1.17%)
Feb 02, 2022	9.025	9.204	9.025	9.195	451,661	+0.17(+1.89%)

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.