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

Whitestone REIT (NY: WSR )

13.38 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2018 8.940 9.150 8.891 9.087 640,518 +0.20(+2.28%)
Jul 30, 2018 8.702 8.891 8.667 8.884 286,489 +0.18(+2.09%)
Jul 27, 2018 8.975 8.975 8.681 8.702 330,197 -0.24(-2.73%)
Jul 26, 2018 8.919 9.003 8.898 8.947 222,097 +0.06(+0.63%)
Jul 25, 2018 8.877 8.926 8.848 8.891 160,673 +0.05(+0.55%)
Jul 24, 2018 8.961 8.961 8.832 8.842 429,615 -0.10(-1.17%)
Jul 23, 2018 8.912 8.968 8.814 8.947 257,705 +0.03(+0.39%)
Jul 20, 2018 9.017 9.024 8.863 8.912 277,440 -0.10(-1.16%)
Jul 19, 2018 8.891 9.045 8.821 9.017 251,470 +0.14(+1.57%)
Jul 18, 2018 8.877 8.884 8.765 8.877 261,943 +0.00(+0.00%)
Jul 17, 2018 8.954 8.989 8.863 8.877 344,639 -0.06(-0.70%)
Jul 16, 2018 8.982 9.009 8.870 8.940 259,079 -0.06(-0.62%)
Jul 13, 2018 9.003 9.087 8.982 8.996 414,798 +0.03(+0.31%)
Jul 12, 2018 8.926 8.975 8.849 8.968 331,897 +0.11(+1.26%)
Jul 11, 2018 8.926 8.989 8.828 8.856 269,069 -0.08(-0.86%)
Jul 10, 2018 8.856 8.968 8.842 8.933 343,813 +0.09(+1.03%)
Jul 09, 2018 8.947 8.968 8.811 8.842 330,092 -0.10(-1.17%)
Jul 06, 2018 8.982 8.996 8.919 8.947 350,395 -0.03(-0.31%)
Jul 05, 2018 8.842 8.975 8.744 8.975 368,600 +0.17(+1.90%)
Jul 03, 2018 8.807 8.807 8.807 0 +0.06(+0.72%)
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.