Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.30	10.34	10.20	10.23	245,366	-0.12(-1.14%)
Jul 28, 2022	10.10	10.39	10.03	10.35	296,738	+0.33(+3.27%)
Jul 27, 2022	9.958	10.08	9.958	10.02	242,636	+0.05(+0.55%)
Jul 26, 2022	9.895	10.07	9.867	9.968	174,735	+0.10(+1.02%)
Jul 25, 2022	9.840	9.968	9.804	9.867	220,126	+0.08(+0.84%)
Jul 22, 2022	9.794	9.886	9.676	9.785	291,160	-0.02(-0.19%)
Jul 21, 2022	9.840	9.913	9.617	9.804	249,947	-0.13(-1.28%)
Jul 20, 2022	9.931	10.06	9.712	9.931	376,170	+0.00(+0.00%)
Jul 19, 2022	9.758	9.986	9.722	9.931	354,015	+0.29(+3.02%)
Jul 18, 2022	9.567	9.649	9.457	9.640	230,635	+0.18(+1.93%)
Jul 15, 2022	9.512	9.512	9.266	9.457	625,146	+0.14(+1.47%)
Jul 14, 2022	9.093	9.339	8.965	9.321	346,744	+0.15(+1.59%)
Jul 13, 2022	9.266	9.349	9.161	9.175	237,808	-0.17(-1.85%)
Jul 12, 2022	9.220	9.403	9.166	9.348	598,829	+0.09(+0.98%)
Jul 11, 2022	9.421	9.548	9.239	9.257	350,798	-0.19(-2.03%)
Jul 08, 2022	9.494	9.585	9.403	9.448	222,762	-0.07(-0.77%)
Jul 07, 2022	9.640	9.804	9.485	9.521	326,772	+0.22(+2.35%)
Jul 06, 2022	9.548	9.685	9.248	9.302	339,591	-0.37(-3.86%)
Jul 05, 2022	9.722	9.722	9.476	9.676	318,455	-0.19(-1.94%)

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.