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

Whitestone REIT (NY: WSR )

13.19 +0.13 (+1.00%)
Streaming Delayed Price Updated: 12:46 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 (%)
Apr 30, 2014 6.779 6.857 6.755 6.818 131,829 +0.04(+0.65%)
Apr 29, 2014 6.818 6.857 6.770 6.774 115,110 -0.04(-0.57%)
Apr 28, 2014 6.779 6.853 6.765 6.813 140,270 +0.06(+0.94%)
Apr 25, 2014 6.794 6.833 6.721 6.750 154,503 -0.04(-0.64%)
Apr 24, 2014 6.852 6.860 6.760 6.794 114,979 -0.01(-0.21%)
Apr 23, 2014 6.901 6.911 6.804 6.809 131,632 -0.09(-1.27%)
Apr 22, 2014 6.896 6.906 6.838 6.896 176,583 +0.02(+0.35%)
Apr 21, 2014 6.833 6.881 6.774 6.872 73,756 +0.06(+0.93%)
Apr 17, 2014 6.750 6.809 6.809 6.809 100,210 +0.03(+0.43%)
Apr 16, 2014 6.755 6.804 6.712 6.779 111,799 +0.05(+0.79%)
Apr 15, 2014 6.677 6.760 6.595 6.726 163,454 +0.05(+0.73%)
Apr 14, 2014 6.736 6.755 6.638 6.677 150,421 -0.04(-0.58%)
Apr 11, 2014 6.740 6.797 6.668 6.716 181,566 -0.06(-0.86%)
Apr 10, 2014 6.891 6.925 6.755 6.774 240,769 -0.11(-1.55%)
Apr 09, 2014 6.940 6.940 6.838 6.881 143,669 -0.02(-0.35%)
Apr 08, 2014 6.886 6.940 6.829 6.906 167,183 +0.04(+0.64%)
Apr 07, 2014 6.945 6.973 6.833 6.862 220,968 -0.07(-0.98%)
Apr 04, 2014 6.974 7.051 6.925 6.930 227,221 -0.03(-0.49%)
Apr 03, 2014 7.022 7.042 6.949 6.964 136,969 -0.08(-1.17%)
Apr 02, 2014 6.979 7.061 6.969 7.047 164,376 +0.05(+0.69%)
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.