Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.524 5.538 5.478 5.515 15,518 -0.01(-0.25%)
Sep 29, 2010 5.498 5.529 5.497 5.529 44,964 -0.01(-0.17%)
Sep 28, 2010 5.478 5.538 5.478 5.538 14,638 +0.05(+0.84%)
Sep 27, 2010 5.464 5.501 5.451 5.492 17,206 +0.01(+0.25%)
Sep 24, 2010 5.501 5.501 5.446 5.478 29,148 -0.02(-0.34%)
Sep 23, 2010 5.501 5.501 5.464 5.497 83,597 +0.02(+0.34%)
Sep 22, 2010 5.474 5.483 5.474 5.478 19,591 +0.03(+0.51%)
Sep 21, 2010 5.400 5.455 5.386 5.451 156,537 +0.05(+0.94%)
Sep 20, 2010 5.405 5.423 5.363 5.400 41,867 +0.01(+0.26%)
Sep 17, 2010 5.386 5.428 5.377 5.386 79,615 -0.03(-0.59%)
Sep 15, 2010 5.386 5.423 5.386 5.418 30,701 +0.01(+0.17%)
Sep 14, 2010 5.409 5.437 5.386 5.409 27,126 -0.02(-0.42%)
Sep 13, 2010 5.248 5.464 5.248 5.432 51,101 +0.22(+4.24%)
Sep 10, 2010 5.395 5.395 5.211 5.211 68,871 -0.13(-2.50%)
Sep 09, 2010 5.363 5.364 5.340 5.345 18,309 -0.01(-0.17%)
Sep 08, 2010 5.386 5.418 5.349 5.354 41,356 +0.01(+0.26%)
Sep 07, 2010 5.386 5.386 5.340 5.340 7,580 -0.03(-0.60%)
Sep 03, 2010 6.445 5.460 5.363 5.372 75,547 +0.00(+0.00%)
Sep 02, 2010 5.386 5.460 5.349 5.372 36,295 -0.00(-0.09%)
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.