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

Whitestone REIT (NY: WSR )

13.16 +0.10 (+0.77%)
Streaming Delayed Price Updated: 10:00 AM 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, 2018 7.552 7.593 7.355 7.402 542,347 -0.12(-1.54%)
Apr 27, 2018 7.402 7.549 7.389 7.518 474,813 +0.12(+1.66%)
Apr 26, 2018 7.239 7.409 7.211 7.396 293,794 +0.20(+2.75%)
Apr 25, 2018 7.164 7.215 7.089 7.198 250,301 +0.02(+0.29%)
Apr 24, 2018 7.205 7.232 7.143 7.177 383,154 -0.01(-0.09%)
Apr 23, 2018 7.218 7.239 7.116 7.184 295,245 -0.01(-0.09%)
Apr 20, 2018 7.280 7.307 7.184 7.191 341,793 -0.11(-1.50%)
Apr 19, 2018 7.389 7.389 7.232 7.300 288,858 -0.10(-1.38%)
Apr 18, 2018 7.389 7.474 7.372 7.402 353,191 +0.02(+0.28%)
Apr 17, 2018 7.307 7.477 7.300 7.382 444,164 +0.09(+1.22%)
Apr 16, 2018 7.218 7.361 7.198 7.293 423,880 +0.11(+1.52%)
Apr 13, 2018 7.116 7.205 7.068 7.184 284,582 +0.08(+1.06%)
Apr 12, 2018 7.232 7.242 7.089 7.109 419,107 -0.12(-1.70%)
Apr 11, 2018 7.218 7.320 7.193 7.232 512,705 +0.01(+0.19%)
Apr 10, 2018 7.205 7.273 7.157 7.218 472,004 +0.05(+0.67%)
Apr 09, 2018 7.157 7.205 7.109 7.170 357,897 +0.03(+0.38%)
Apr 06, 2018 7.157 7.273 7.123 7.143 380,424 -0.02(-0.29%)
Apr 05, 2018 7.170 7.217 7.075 7.164 383,947 +0.00(+0.00%)
Apr 04, 2018 6.966 7.239 6.959 7.164 550,306 +0.16(+2.24%)
Apr 03, 2018 6.925 7.048 6.884 7.007 612,699 +0.09(+1.28%)
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.