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

Whitestone REIT (NY: WSR )

13.44 +0.15 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.510 7.579 7.405 7.440 263,107 -0.10(-1.32%)
Jul 30, 2014 7.559 7.609 7.486 7.540 210,464 +0.02(+0.23%)
Jul 29, 2014 7.601 7.611 7.512 7.522 173,609 -0.04(-0.52%)
Jul 28, 2014 7.468 7.601 7.463 7.562 279,542 +0.09(+1.26%)
Jul 25, 2014 7.517 7.522 7.428 7.468 237,444 -0.06(-0.79%)
Jul 24, 2014 7.601 7.621 7.512 7.527 223,715 -0.09(-1.17%)
Jul 23, 2014 7.636 7.656 7.572 7.616 223,297 -0.02(-0.32%)
Jul 22, 2014 7.745 7.749 7.641 7.641 113,335 -0.07(-0.90%)
Jul 21, 2014 7.745 7.745 7.665 7.710 200,356 -0.03(-0.45%)
Jul 18, 2014 7.552 7.745 7.547 7.745 347,608 +0.21(+2.75%)
Jul 17, 2014 7.542 7.581 7.517 7.537 137,840 -0.01(-0.13%)
Jul 16, 2014 7.552 7.596 7.492 7.547 132,996 +0.03(+0.39%)
Jul 15, 2014 7.581 7.596 7.507 7.517 157,416 -0.04(-0.59%)
Jul 14, 2014 7.527 7.591 7.491 7.562 160,633 +0.09(+1.19%)
Jul 11, 2014 7.532 7.555 7.433 7.473 149,346 -0.04(-0.53%)
Jul 10, 2014 7.413 7.552 7.413 7.512 273,229 +0.04(+0.60%)
Jul 09, 2014 7.443 7.487 7.354 7.468 215,444 +0.06(+0.80%)
Jul 08, 2014 7.344 7.448 7.315 7.408 267,264 +0.06(+0.87%)
Jul 07, 2014 7.334 7.369 7.295 7.344 154,235 +0.01(+0.13%)
Jul 03, 2014 7.369 7.334 7.334 7.334 107,036 -0.02(-0.34%)
Jul 02, 2014 7.394 7.403 7.334 7.359 179,952 -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.