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

Whitestone REIT (NY: WSR )

13.49 +0.11 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2014 7.533 7.603 7.428 7.463 262,298 -0.10(-1.32%)
Jul 30, 2014 7.583 7.633 7.509 7.563 209,817 +0.02(+0.23%)
Jul 29, 2014 7.625 7.635 7.535 7.545 173,075 -0.04(-0.52%)
Jul 28, 2014 7.491 7.625 7.486 7.585 278,683 +0.09(+1.26%)
Jul 25, 2014 7.540 7.545 7.451 7.491 236,714 -0.06(-0.79%)
Jul 24, 2014 7.625 7.644 7.535 7.550 223,027 -0.09(-1.17%)
Jul 23, 2014 7.659 7.679 7.595 7.639 222,610 -0.02(-0.32%)
Jul 22, 2014 7.768 7.773 7.664 7.664 112,986 -0.07(-0.90%)
Jul 21, 2014 7.768 7.768 7.689 7.734 199,740 -0.03(-0.45%)
Jul 18, 2014 7.575 7.768 7.570 7.768 346,539 +0.21(+2.75%)
Jul 17, 2014 7.565 7.605 7.540 7.560 137,416 -0.01(-0.13%)
Jul 16, 2014 7.575 7.620 7.516 7.570 132,587 +0.03(+0.39%)
Jul 15, 2014 7.605 7.620 7.530 7.540 156,932 -0.04(-0.59%)
Jul 14, 2014 7.550 7.615 7.515 7.585 160,139 +0.09(+1.19%)
Jul 11, 2014 7.555 7.578 7.456 7.496 148,887 -0.04(-0.53%)
Jul 10, 2014 7.436 7.575 7.436 7.535 272,389 +0.04(+0.60%)
Jul 09, 2014 7.466 7.510 7.377 7.491 214,781 +0.06(+0.80%)
Jul 08, 2014 7.367 7.471 7.337 7.431 266,443 +0.06(+0.87%)
Jul 07, 2014 7.357 7.392 7.317 7.367 153,761 +0.01(+0.13%)
Jul 03, 2014 7.392 7.357 7.357 7.357 106,707 -0.02(-0.34%)
Jul 02, 2014 7.416 7.426 7.357 7.382 179,399 -0.01(-0.20%)
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.