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

Whitestone REIT (NY: WSR )

13.30 +0.19 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2022 9.549 9.784 9.486 9.730 261,838 +0.09(+0.94%)
Jun 29, 2022 9.676 9.676 9.504 9.639 216,794 -0.03(-0.28%)
Jun 28, 2022 9.920 10.01 9.658 9.667 211,838 -0.14(-1.48%)
Jun 27, 2022 9.775 9.938 9.712 9.811 257,460 +0.07(+0.74%)
Jun 24, 2022 9.658 9.839 9.585 9.739 1,098,582 +0.13(+1.32%)
Jun 23, 2022 9.540 9.725 9.531 9.612 345,284 +0.09(+0.95%)
Jun 22, 2022 9.649 9.857 9.504 9.522 458,812 -0.19(-1.96%)
Jun 21, 2022 9.549 9.938 9.522 9.712 444,006 +0.16(+1.71%)
Jun 17, 2022 9.667 9.848 9.454 9.549 1,117,970 -0.07(-0.75%)
Jun 16, 2022 9.658 9.721 9.522 9.621 630,705 -0.24(-2.48%)
Jun 15, 2022 9.793 10.07 9.694 9.866 407,404 +0.23(+2.35%)
Jun 14, 2022 9.576 9.676 9.422 9.639 487,258 +0.13(+1.33%)
Jun 13, 2022 9.947 10.01 9.477 9.513 522,049 -0.68(-6.66%)
Jun 10, 2022 10.32 10.34 10.17 10.19 234,960 -0.20(-1.92%)
Jun 09, 2022 10.61 10.61 10.37 10.39 284,458 -0.16(-1.54%)
Jun 08, 2022 10.75 10.75 10.48 10.55 285,563 -0.21(-1.93%)
Jun 07, 2022 10.47 10.82 10.43 10.76 245,283 +0.26(+2.50%)
Jun 06, 2022 10.98 11.02 10.47 10.50 492,299 -0.43(-3.89%)
Jun 03, 2022 10.96 11.02 10.85 10.92 309,650 -0.10(-0.90%)
Jun 02, 2022 11.07 11.11 10.90 11.02 286,046 -0.03(-0.25%)
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.