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

Whitestone REIT (NY: WSR )

13.17 +0.11 (+0.84%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 4, 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 30, 2021 7.596 7.806 7.579 7.727 1,107,577 +0.12(+1.61%)
Jul 29, 2021 7.718 7.788 7.587 7.605 483,744 +0.04(+0.58%)
Jul 28, 2021 7.605 7.657 7.448 7.561 690,515 +0.03(+0.35%)
Jul 27, 2021 7.509 7.548 7.378 7.535 520,848 +0.01(+0.12%)
Jul 26, 2021 7.072 7.553 7.072 7.526 1,253,047 +0.45(+6.42%)
Jul 23, 2021 7.055 7.098 6.976 7.072 160,763 +0.05(+0.75%)
Jul 22, 2021 7.116 7.116 6.954 7.020 329,971 -0.10(-1.47%)
Jul 21, 2021 7.072 7.195 7.072 7.125 262,904 +0.13(+1.87%)
Jul 20, 2021 6.749 7.107 6.723 6.994 533,924 +0.28(+4.16%)
Jul 19, 2021 6.854 6.871 6.601 6.714 922,345 -0.24(-3.39%)
Jul 16, 2021 7.055 7.072 6.906 6.950 416,304 -0.04(-0.62%)
Jul 15, 2021 6.985 7.037 6.941 6.994 347,382 +0.01(+0.12%)
Jul 14, 2021 7.011 7.072 6.920 6.985 480,153 +0.03(+0.38%)
Jul 13, 2021 7.098 7.107 6.928 6.959 531,587 -0.17(-2.33%)
Jul 12, 2021 7.046 7.151 6.998 7.125 489,054 +0.04(+0.62%)
Jul 09, 2021 6.837 7.090 6.819 7.081 672,150 +0.35(+5.19%)
Jul 08, 2021 6.802 6.898 6.679 6.732 624,837 -0.17(-2.53%)
Jul 07, 2021 6.941 6.994 6.845 6.906 405,537 -0.07(-1.00%)
Jul 06, 2021 7.081 7.081 6.775 6.976 925,462 -0.08(-1.11%)
Jul 02, 2021 7.186 7.273 7.037 7.055 384,098 -0.13(-1.82%)
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.