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

Whitestone REIT (NY: WSR )

12.75 +0.15 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.113 7.113 7.068 7.078 237,807 -0.01(-0.14%)
May 29, 2014 7.063 7.128 7.014 7.088 142,727 +0.03(+0.46%)
May 28, 2014 7.041 7.125 7.022 7.056 316,877 +0.02(+0.28%)
May 27, 2014 6.967 7.041 6.967 7.036 347,883 +0.07(+0.99%)
May 23, 2014 6.967 6.967 6.967 6.967 294,277 -0.00(-0.04%)
May 22, 2014 6.879 6.977 6.879 6.970 164,868 +0.09(+1.32%)
May 21, 2014 6.869 6.893 6.820 6.879 180,531 +0.01(+0.22%)
May 20, 2014 6.889 6.908 6.859 6.864 215,198 -0.03(-0.43%)
May 19, 2014 6.879 6.928 6.849 6.893 169,750 -0.02(-0.28%)
May 16, 2014 6.829 6.918 6.825 6.913 155,276 +0.07(+1.01%)
May 15, 2014 6.884 6.913 6.790 6.844 299,026 -0.04(-0.64%)
May 14, 2014 6.928 6.938 6.884 6.889 211,524 -0.03(-0.50%)
May 13, 2014 6.992 7.043 6.923 6.923 158,471 -0.08(-1.19%)
May 12, 2014 6.987 7.051 6.953 7.007 213,829 +0.04(+0.64%)
May 09, 2014 6.893 6.967 6.893 6.962 124,431 +0.02(+0.35%)
May 08, 2014 6.977 6.982 6.918 6.938 149,781 -0.03(-0.42%)
May 07, 2014 6.884 6.982 6.884 6.967 275,313 +0.08(+1.14%)
May 06, 2014 6.884 6.967 6.884 6.889 215,281 -0.00(-0.07%)
May 05, 2014 6.913 6.918 6.884 6.893 120,101 +0.00(+0.07%)
May 02, 2014 6.874 6.933 6.854 6.889 168,491 +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.