Skip to main content

Whitestone REIT (NY: WSR )

13.16 -0.33 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.086 7.101 7.010 7.045 213,127 -0.06(-0.78%)
Sep 29, 2014 7.050 7.116 7.038 7.101 167,070 +0.00(+0.04%)
Sep 26, 2014 6.958 7.113 6.948 7.098 186,088 +0.14(+1.95%)
Sep 25, 2014 7.013 7.033 6.907 6.963 444,423 -0.04(-0.50%)
Sep 24, 2014 7.003 7.053 6.928 6.998 279,061 -0.01(-0.07%)
Sep 23, 2014 7.133 7.214 7.003 7.003 321,143 -0.14(-1.90%)
Sep 22, 2014 7.279 7.294 7.118 7.138 250,808 -0.15(-2.07%)
Sep 19, 2014 7.174 7.294 7.136 7.289 416,371 +0.13(+1.82%)
Sep 18, 2014 7.163 7.219 7.133 7.158 164,288 +0.01(+0.07%)
Sep 17, 2014 7.169 7.224 7.148 7.153 150,327 -0.01(-0.14%)
Sep 16, 2014 7.063 7.204 7.038 7.163 296,444 +0.07(+0.92%)
Sep 15, 2014 7.209 7.249 7.093 7.098 402,769 -0.11(-1.53%)
Sep 12, 2014 7.440 7.445 7.199 7.209 301,368 -0.24(-3.23%)
Sep 11, 2014 7.430 7.480 7.404 7.450 152,505 -0.01(-0.07%)
Sep 10, 2014 7.515 7.515 7.420 7.455 185,335 -0.06(-0.80%)
Sep 09, 2014 7.555 7.565 7.485 7.515 194,421 -0.05(-0.66%)
Sep 08, 2014 7.590 7.595 7.545 7.565 145,540 -0.03(-0.40%)
Sep 05, 2014 7.530 7.610 7.525 7.595 127,967 +0.07(+0.87%)
Sep 04, 2014 7.580 7.615 7.525 7.530 139,016 -0.03(-0.33%)
Sep 03, 2014 7.575 7.575 7.530 7.555 194,640 -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.