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

Whitestone REIT (NY: WSR )

13.04 -0.00 (-0.04%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 3, 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 (%)
Sep 30, 2016 8.463 8.463 8.325 8.331 240,845 -0.11(-1.35%)
Sep 29, 2016 8.547 8.577 8.385 8.445 125,965 -0.06(-0.74%)
Sep 28, 2016 8.406 8.520 8.400 8.508 177,254 +0.11(+1.35%)
Sep 27, 2016 8.526 8.555 8.377 8.394 111,429 -0.12(-1.40%)
Sep 26, 2016 8.549 8.609 8.508 8.514 106,724 -0.04(-0.42%)
Sep 23, 2016 8.514 8.591 8.430 8.549 213,155 +0.01(+0.07%)
Sep 22, 2016 8.430 8.544 8.389 8.544 321,513 +0.23(+2.72%)
Sep 21, 2016 8.239 8.335 8.108 8.317 192,984 +0.08(+1.01%)
Sep 20, 2016 8.347 8.394 8.132 8.234 315,042 -0.10(-1.22%)
Sep 19, 2016 8.281 8.383 8.263 8.335 248,237 +0.02(+0.22%)
Sep 16, 2016 8.228 8.335 8.174 8.317 610,063 +0.09(+1.09%)
Sep 15, 2016 8.192 8.275 8.073 8.228 299,515 +0.00(+0.00%)
Sep 14, 2016 8.061 8.257 8.019 8.228 296,773 +0.18(+2.30%)
Sep 13, 2016 8.234 8.281 7.995 8.043 418,560 -0.26(-3.09%)
Sep 12, 2016 8.251 8.371 8.096 8.299 405,606 -0.05(-0.57%)
Sep 09, 2016 8.764 8.812 8.323 8.347 720,957 -0.47(-5.34%)
Sep 08, 2016 8.818 8.836 8.722 8.818 192,076 -0.03(-0.34%)
Sep 07, 2016 8.728 8.877 8.657 8.848 335,022 +0.12(+1.37%)
Sep 06, 2016 8.645 8.752 8.579 8.728 190,283 +0.07(+0.83%)
Sep 02, 2016 8.603 8.657 8.657 8.657 222,576 +0.05(+0.62%)
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.