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 (%)
Aug 31, 2020 5.535 5.535 5.309 5.368 345,232 -0.13(-2.35%)
Aug 28, 2020 5.481 5.522 5.356 5.497 252,895 +0.08(+1.53%)
Aug 27, 2020 5.406 5.551 5.381 5.414 285,295 +0.05(+0.93%)
Aug 26, 2020 5.481 5.489 5.314 5.364 280,139 -0.13(-2.42%)
Aug 25, 2020 5.605 5.647 5.422 5.497 179,603 -0.11(-1.93%)
Aug 24, 2020 5.314 5.605 5.207 5.605 382,417 +0.32(+5.97%)
Aug 21, 2020 5.406 5.414 5.198 5.290 342,612 -0.12(-2.15%)
Aug 20, 2020 5.323 5.547 5.323 5.406 160,938 +0.05(+0.93%)
Aug 19, 2020 5.530 5.605 5.319 5.356 311,518 -0.14(-2.57%)
Aug 18, 2020 5.705 5.705 5.456 5.497 232,201 -0.21(-3.64%)
Aug 17, 2020 5.688 5.738 5.613 5.705 208,714 +0.02(+0.29%)
Aug 14, 2020 5.630 5.763 5.572 5.688 265,660 +0.02(+0.44%)
Aug 13, 2020 5.813 5.904 5.638 5.663 210,480 -0.22(-3.67%)
Aug 12, 2020 6.020 6.037 5.755 5.879 242,150 -0.04(-0.70%)
Aug 11, 2020 6.062 6.145 5.887 5.921 379,286 +0.00(+0.00%)
Aug 10, 2020 5.688 5.962 5.680 5.921 391,746 +0.31(+5.47%)
Aug 07, 2020 5.290 5.676 5.273 5.613 402,584 +0.29(+5.46%)
Aug 06, 2020 5.431 5.539 5.290 5.323 425,393 -0.28(-5.04%)
Aug 05, 2020 5.564 5.622 5.439 5.605 262,316 +0.03(+0.60%)
Aug 04, 2020 5.248 5.580 5.248 5.572 379,391 +0.22(+4.03%)
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.