Indicators

Whitestone REIT (NY: WSR )

13.25 -0.24 (-1.78%)

Streaming Delayed Price Updated: 3:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.018	5.133	4.904	5.027	685,773	-0.13(-2.54%)
May 28, 2020	5.403	5.427	5.133	5.157	462,011	-0.16(-2.92%)
May 27, 2020	5.321	5.460	5.116	5.313	539,901	+0.11(+2.04%)
May 26, 2020	5.002	5.264	5.002	5.206	483,938	+0.40(+8.33%)
May 22, 2020	4.937	4.937	4.708	4.806	277,367	-0.08(-1.67%)
May 21, 2020	4.863	5.010	4.839	4.888	532,208	+0.02(+0.50%)
May 20, 2020	4.928	5.051	4.814	4.863	451,917	+0.07(+1.36%)
May 19, 2020	4.700	5.018	4.561	4.798	622,109	+0.12(+2.62%)
May 18, 2020	4.397	4.777	4.397	4.675	1,043,429	+0.50(+11.94%)
May 15, 2020	4.078	4.209	3.846	4.177	2,832,775	+0.01(+0.20%)
May 14, 2020	4.095	4.205	3.890	4.168	899,463	-0.01(-0.20%)
May 13, 2020	4.381	4.381	4.038	4.177	831,455	-0.20(-4.49%)
May 12, 2020	4.667	4.724	4.373	4.373	793,293	-0.28(-5.98%)
May 11, 2020	5.043	5.051	4.602	4.651	666,923	-0.42(-8.23%)
May 08, 2020	5.035	5.133	4.602	5.067	617,256	+0.02(+0.32%)
May 07, 2020	4.765	5.157	4.765	5.051	559,736	+0.34(+7.11%)
May 06, 2020	5.051	5.133	4.696	4.716	646,964	-0.47(-9.13%)
May 05, 2020	5.313	5.525	5.141	5.190	476,562	-0.06(-1.09%)
May 04, 2020	5.435	5.435	5.116	5.247	442,182	-0.22(-4.04%)

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.