Indicators

Whitestone REIT (NY: WSR )

13.26 -0.08 (-0.60%)

Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	6.077	6.100	6.054	6.077	333,737	-0.03(-0.45%)
Sep 27, 2012	6.091	6.127	6.058	6.104	377,018	-0.00(-0.08%)
Sep 26, 2012	6.155	6.180	6.081	6.109	232,960	-0.03(-0.45%)
Sep 25, 2012	6.187	6.215	6.137	6.137	275,572	-0.04(-0.60%)
Sep 24, 2012	6.187	6.215	6.160	6.173	304,821	-0.03(-0.45%)
Sep 21, 2012	6.155	6.242	6.127	6.201	930,584	+0.09(+1.43%)
Sep 20, 2012	6.058	6.123	6.035	6.114	230,822	+0.02(+0.30%)
Sep 19, 2012	6.035	6.127	6.008	6.095	343,660	+0.03(+0.46%)
Sep 18, 2012	6.058	6.137	6.058	6.068	166,923	-0.01(-0.15%)
Sep 17, 2012	6.155	6.164	6.054	6.077	211,114	-0.06(-0.98%)
Sep 14, 2012	6.095	6.146	6.095	6.137	230,240	+0.04(+0.68%)
Sep 13, 2012	6.063	6.100	6.040	6.095	487,907	+0.06(+0.99%)
Sep 12, 2012	6.031	6.095	6.012	6.035	152,660	+0.01(+0.15%)
Sep 11, 2012	5.985	6.050	5.980	6.026	164,179	+0.04(+0.61%)
Sep 10, 2012	6.054	6.072	5.985	5.989	220,502	-0.06(-1.06%)
Sep 07, 2012	6.127	6.127	6.040	6.054	324,143	-0.03(-0.53%)
Sep 06, 2012	6.095	6.146	6.063	6.086	374,232	+0.00(+0.00%)
Sep 05, 2012	6.100	6.100	6.063	6.086	255,462	-0.01(-0.15%)

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.