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

Whitestone REIT (NY: WSR )

13.49 +0.11 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2015 8.360 8.417 8.292 8.328 95,683 -0.06(-0.72%)
Mar 30, 2015 8.378 8.433 8.331 8.389 134,891 +0.03(+0.31%)
Mar 27, 2015 8.269 8.383 8.221 8.363 114,554 +0.11(+1.33%)
Mar 26, 2015 8.274 8.316 8.180 8.253 86,141 -0.03(-0.38%)
Mar 25, 2015 8.410 8.503 8.243 8.284 118,204 -0.12(-1.43%)
Mar 24, 2015 8.472 8.498 8.357 8.404 114,663 -0.08(-0.98%)
Mar 23, 2015 8.493 8.529 8.419 8.488 147,374 -0.02(-0.25%)
Mar 20, 2015 8.342 8.509 8.269 8.509 298,499 +0.21(+2.58%)
Mar 19, 2015 8.253 8.324 8.222 8.295 126,647 +0.00(+0.00%)
Mar 18, 2015 8.175 8.305 8.102 8.295 146,399 +0.11(+1.34%)
Mar 17, 2015 8.191 8.227 8.107 8.185 101,580 -0.01(-0.06%)
Mar 16, 2015 8.123 8.222 8.103 8.191 106,874 +0.08(+0.96%)
Mar 13, 2015 8.138 8.165 8.019 8.112 120,087 -0.06(-0.77%)
Mar 12, 2015 8.060 8.180 8.013 8.175 122,352 +0.18(+2.28%)
Mar 11, 2015 8.008 8.128 7.951 7.992 107,434 -0.03(-0.33%)
Mar 10, 2015 8.008 8.065 7.951 8.019 90,480 +0.01(+0.13%)
Mar 09, 2015 7.956 8.071 7.925 8.008 153,605 +0.04(+0.52%)
Mar 06, 2015 8.133 8.202 7.925 7.966 285,464 -0.22(-2.74%)
Mar 05, 2015 8.133 8.243 8.102 8.191 95,722 +0.04(+0.51%)
Mar 04, 2015 8.206 8.227 8.144 8.149 118,486 -0.07(-0.89%)
Mar 03, 2015 8.295 8.295 8.211 8.222 129,536 -0.03(-0.32%)
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.