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

Whitestone REIT (NY: WSR )

13.26 -0.04 (-0.30%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 20, 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 (%)
May 30, 2014 7.046 7.046 7.002 7.012 240,054 -0.01(-0.14%)
May 29, 2014 6.997 7.061 6.948 7.022 144,076 +0.03(+0.46%)
May 28, 2014 6.975 7.058 6.956 6.990 319,871 +0.02(+0.28%)
May 27, 2014 6.902 6.975 6.902 6.970 351,169 +0.07(+0.99%)
May 23, 2014 6.902 6.902 6.902 6.902 297,057 -0.00(-0.04%)
May 22, 2014 6.814 6.912 6.814 6.905 166,426 +0.09(+1.32%)
May 21, 2014 6.805 6.829 6.756 6.814 182,236 +0.01(+0.22%)
May 20, 2014 6.824 6.844 6.795 6.800 217,231 -0.03(-0.43%)
May 19, 2014 6.814 6.863 6.785 6.829 171,354 -0.02(-0.28%)
May 16, 2014 6.766 6.853 6.761 6.848 156,743 +0.07(+1.01%)
May 15, 2014 6.819 6.848 6.727 6.780 301,850 -0.04(-0.64%)
May 14, 2014 6.863 6.873 6.819 6.824 213,522 -0.03(-0.50%)
May 13, 2014 6.927 6.977 6.858 6.858 159,968 -0.08(-1.19%)
May 12, 2014 6.922 6.985 6.888 6.941 215,849 +0.04(+0.64%)
May 09, 2014 6.829 6.902 6.829 6.897 125,606 +0.02(+0.35%)
May 08, 2014 6.912 6.917 6.853 6.873 151,195 -0.03(-0.42%)
May 07, 2014 6.819 6.917 6.819 6.902 277,913 +0.08(+1.14%)
May 06, 2014 6.819 6.902 6.819 6.824 217,315 -0.00(-0.07%)
May 05, 2014 6.848 6.853 6.819 6.829 121,236 +0.00(+0.07%)
May 02, 2014 6.809 6.868 6.790 6.824 170,083 +0.01(+0.21%)
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.