Indicators

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.722	9.842	9.722	9.842	626,982	+0.12(+1.24%)
Sep 27, 2018	9.672	9.814	9.672	9.722	186,406	+0.07(+0.73%)
Sep 26, 2018	9.686	9.754	9.637	9.651	326,679	+0.02(+0.22%)
Sep 25, 2018	9.608	9.722	9.596	9.630	229,201	+0.04(+0.37%)
Sep 24, 2018	9.672	9.729	9.538	9.594	220,204	-0.10(-1.02%)
Sep 21, 2018	9.630	9.743	9.587	9.694	689,314	+0.05(+0.51%)
Sep 20, 2018	9.502	9.658	9.396	9.644	249,151	+0.14(+1.49%)
Sep 19, 2018	9.679	9.708	9.502	9.502	306,468	-0.16(-1.69%)
Sep 18, 2018	9.672	9.701	9.587	9.665	247,910	-0.01(-0.15%)
Sep 17, 2018	9.552	9.686	9.502	9.679	351,478	+0.13(+1.34%)
Sep 14, 2018	9.672	9.672	9.527	9.552	285,145	-0.13(-1.32%)
Sep 13, 2018	9.679	9.757	9.594	9.679	270,215	+0.06(+0.66%)
Sep 12, 2018	9.644	9.658	9.587	9.616	219,394	-0.04(-0.37%)
Sep 11, 2018	9.658	9.715	9.608	9.651	201,335	-0.04(-0.44%)
Sep 10, 2018	9.672	9.743	9.637	9.694	363,661	+0.07(+0.74%)
Sep 07, 2018	9.630	9.644	9.516	9.623	271,043	-0.05(-0.51%)
Sep 06, 2018	9.672	9.754	9.608	9.672	248,325	+0.04(+0.37%)
Sep 05, 2018	9.538	9.686	9.502	9.637	209,315	+0.09(+0.89%)

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.