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

Whitestone REIT (NY: WSR )

13.26 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2022 7.822 7.923 7.767 7.767 328,665 +0.02(+0.24%)
Sep 29, 2022 7.941 7.973 7.528 7.748 559,211 -0.28(-3.54%)
Sep 28, 2022 7.932 8.116 7.886 8.033 204,806 +0.14(+1.74%)
Sep 27, 2022 7.895 8.033 7.786 7.895 327,055 +0.02(+0.23%)
Sep 26, 2022 8.281 8.318 7.813 7.877 327,006 -0.48(-5.71%)
Sep 23, 2022 8.345 8.428 8.235 8.354 357,125 -0.14(-1.62%)
Sep 22, 2022 8.575 8.694 8.451 8.492 425,487 -0.13(-1.49%)
Sep 21, 2022 8.868 8.942 8.621 8.621 251,932 -0.26(-2.90%)
Sep 20, 2022 8.832 8.887 8.630 8.878 358,085 -0.11(-1.23%)
Sep 19, 2022 8.951 9.025 8.951 8.988 294,393 -0.04(-0.41%)
Sep 16, 2022 9.043 9.116 8.951 9.025 696,579 -0.05(-0.51%)
Sep 15, 2022 9.126 9.245 9.070 9.070 226,363 -0.09(-1.00%)
Sep 14, 2022 9.116 9.217 9.080 9.162 286,807 +0.00(+0.00%)
Sep 13, 2022 9.236 9.328 9.098 9.162 236,109 -0.22(-2.35%)
Sep 12, 2022 9.337 9.419 9.309 9.383 243,446 +0.06(+0.69%)
Sep 09, 2022 9.043 9.328 9.006 9.318 343,850 +0.37(+4.10%)
Sep 08, 2022 9.006 9.061 8.816 8.951 365,321 -0.08(-0.91%)
Sep 07, 2022 8.887 9.043 8.850 9.034 219,619 +0.08(+0.92%)
Sep 06, 2022 9.144 9.171 8.804 8.951 398,279 -0.15(-1.61%)
Sep 02, 2022 9.135 9.272 9.070 9.098 316,046 +0.00(+0.00%)
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.