Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.28	10.31	10.18	10.20	246,074	-0.12(-1.14%)
Jul 28, 2022	10.08	10.36	10.00	10.32	297,593	+0.33(+3.27%)
Jul 27, 2022	9.930	10.05	9.930	9.993	243,335	+0.05(+0.55%)
Jul 26, 2022	9.866	10.04	9.839	9.939	175,239	+0.10(+1.02%)
Jul 25, 2022	9.812	9.939	9.775	9.839	220,760	+0.08(+0.84%)
Jul 22, 2022	9.766	9.857	9.648	9.757	291,999	-0.02(-0.19%)
Jul 21, 2022	9.812	9.884	9.589	9.775	250,667	-0.13(-1.28%)
Jul 20, 2022	9.903	10.03	9.685	9.903	377,255	+0.00(+0.00%)
Jul 19, 2022	9.730	9.957	9.694	9.903	355,035	+0.29(+3.02%)
Jul 18, 2022	9.539	9.621	9.430	9.612	231,300	+0.18(+1.93%)
Jul 15, 2022	9.485	9.485	9.239	9.430	626,948	+0.14(+1.47%)
Jul 14, 2022	9.067	9.312	8.940	9.294	347,743	+0.15(+1.59%)
Jul 13, 2022	9.239	9.322	9.135	9.149	238,493	-0.17(-1.85%)
Jul 12, 2022	9.194	9.376	9.139	9.321	600,555	+0.09(+0.98%)
Jul 11, 2022	9.394	9.521	9.212	9.230	351,809	-0.19(-2.03%)
Jul 08, 2022	9.467	9.557	9.376	9.421	223,404	-0.07(-0.77%)
Jul 07, 2022	9.612	9.775	9.457	9.494	327,714	+0.22(+2.35%)
Jul 06, 2022	9.521	9.657	9.221	9.276	340,570	-0.37(-3.86%)
Jul 05, 2022	9.694	9.694	9.448	9.648	319,373	-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.