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

Whitestone REIT (NY: WSR )

13.22 +0.14 (+1.07%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 12, 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, 2015 6.198 6.258 6.127 6.209 435,340 -0.06(-1.00%)
Aug 28, 2015 6.250 6.331 6.207 6.271 366,914 -0.01(-0.09%)
Aug 27, 2015 6.250 6.352 6.153 6.277 447,131 +0.11(+1.75%)
Aug 26, 2015 6.115 6.201 5.959 6.169 700,427 +0.18(+2.97%)
Aug 25, 2015 6.611 6.870 5.986 5.991 866,992 -0.05(-0.80%)
Aug 24, 2015 6.422 6.439 5.339 6.040 1,628,517 -0.59(-8.87%)
Aug 21, 2015 6.676 6.773 6.546 6.627 523,260 -0.13(-1.92%)
Aug 20, 2015 6.789 6.832 6.735 6.757 298,706 -0.07(-1.03%)
Aug 19, 2015 6.886 6.886 6.746 6.827 255,463 -0.06(-0.86%)
Aug 18, 2015 6.854 6.908 6.827 6.886 284,418 +0.01(+0.08%)
Aug 17, 2015 6.832 6.919 6.789 6.881 172,905 +0.03(+0.39%)
Aug 14, 2015 6.800 6.859 6.741 6.854 127,442 +0.03(+0.47%)
Aug 13, 2015 6.789 6.886 6.741 6.821 203,425 +0.00(+0.00%)
Aug 12, 2015 6.795 6.843 6.471 6.821 496,320 -0.02(-0.32%)
Aug 11, 2015 6.617 6.854 6.584 6.843 533,884 +0.23(+3.51%)
Aug 10, 2015 6.854 7.053 6.584 6.611 797,146 -0.19(-2.78%)
Aug 07, 2015 6.989 7.065 6.611 6.800 880,907 -0.24(-3.37%)
Aug 06, 2015 7.215 7.215 6.741 7.037 568,945 +0.03(+0.46%)
Aug 05, 2015 7.118 7.118 6.881 7.005 525,214 -0.06(-0.92%)
Aug 04, 2015 7.070 7.140 7.048 7.070 390,827 -0.02(-0.30%)
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.