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

Whitestone REIT (NY: WSR )

12.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 6.823 6.901 6.799 6.862 130,983 +0.04(+0.65%)
Apr 29, 2014 6.862 6.901 6.813 6.818 114,371 -0.04(-0.57%)
Apr 28, 2014 6.823 6.897 6.808 6.857 139,370 +0.06(+0.94%)
Apr 25, 2014 6.838 6.877 6.764 6.794 153,511 -0.04(-0.64%)
Apr 24, 2014 6.897 6.904 6.804 6.838 114,241 -0.01(-0.21%)
Apr 23, 2014 6.945 6.955 6.848 6.853 130,787 -0.09(-1.27%)
Apr 22, 2014 6.941 6.950 6.882 6.941 175,449 +0.02(+0.35%)
Apr 21, 2014 6.877 6.926 6.818 6.916 73,283 +0.06(+0.93%)
Apr 17, 2014 6.794 6.853 6.853 6.853 99,567 +0.03(+0.43%)
Apr 16, 2014 6.799 6.848 6.755 6.823 111,082 +0.05(+0.79%)
Apr 15, 2014 6.720 6.804 6.637 6.769 162,405 +0.05(+0.73%)
Apr 14, 2014 6.779 6.799 6.681 6.720 149,455 -0.04(-0.58%)
Apr 11, 2014 6.784 6.841 6.711 6.760 180,401 -0.06(-0.86%)
Apr 10, 2014 6.936 6.970 6.799 6.818 239,223 -0.11(-1.55%)
Apr 09, 2014 6.985 6.985 6.882 6.926 142,747 -0.02(-0.35%)
Apr 08, 2014 6.931 6.985 6.873 6.950 166,110 +0.04(+0.64%)
Apr 07, 2014 6.989 7.018 6.877 6.906 219,549 -0.07(-0.98%)
Apr 04, 2014 7.019 7.097 6.970 6.975 225,762 -0.03(-0.49%)
Apr 03, 2014 7.068 7.087 6.994 7.009 136,090 -0.08(-1.17%)
Apr 02, 2014 7.024 7.107 7.014 7.092 163,321 +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.