Skip to main content

Whitestone REIT (NY: WSR )

13.31 +0.33 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.086 7.102 7.011 7.046 213,102 -0.06(-0.78%)
Sep 29, 2014 7.051 7.117 7.038 7.102 167,050 +0.00(+0.04%)
Sep 26, 2014 6.958 7.114 6.948 7.099 186,067 +0.14(+1.95%)
Sep 25, 2014 7.014 7.034 6.908 6.964 444,371 -0.04(-0.50%)
Sep 24, 2014 7.004 7.054 6.928 6.999 279,028 -0.01(-0.07%)
Sep 23, 2014 7.134 7.215 7.004 7.004 321,105 -0.14(-1.90%)
Sep 22, 2014 7.280 7.295 7.119 7.139 250,779 -0.15(-2.07%)
Sep 19, 2014 7.174 7.295 7.136 7.290 416,322 +0.13(+1.82%)
Sep 18, 2014 7.164 7.220 7.134 7.159 164,268 +0.01(+0.07%)
Sep 17, 2014 7.169 7.225 7.149 7.154 150,310 -0.01(-0.14%)
Sep 16, 2014 7.064 7.205 7.039 7.164 296,409 +0.07(+0.92%)
Sep 15, 2014 7.210 7.250 7.094 7.099 402,722 -0.11(-1.53%)
Sep 12, 2014 7.440 7.445 7.199 7.210 301,333 -0.24(-3.23%)
Sep 11, 2014 7.430 7.481 7.405 7.450 152,487 -0.01(-0.07%)
Sep 10, 2014 7.516 7.516 7.421 7.456 185,314 -0.06(-0.80%)
Sep 09, 2014 7.556 7.566 7.486 7.516 194,398 -0.05(-0.66%)
Sep 08, 2014 7.591 7.596 7.546 7.566 145,523 -0.03(-0.40%)
Sep 05, 2014 7.531 7.611 7.526 7.596 127,952 +0.07(+0.87%)
Sep 04, 2014 7.581 7.616 7.526 7.531 139,000 -0.03(-0.33%)
Sep 03, 2014 7.576 7.576 7.531 7.556 194,617 -0.05(-0.59%)
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.