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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 5.009 5.160 4.951 5.009 335,600 +0.00(+0.00%)
Sep 29, 2020 5.143 5.158 4.909 5.009 306,815 -0.16(-3.07%)
Sep 28, 2020 4.984 5.226 4.951 5.168 419,787 +0.25(+5.09%)
Sep 25, 2020 4.784 4.942 4.780 4.918 313,093 +0.11(+2.26%)
Sep 24, 2020 4.826 4.926 4.692 4.809 382,189 +0.09(+1.95%)
Sep 23, 2020 4.859 4.951 4.692 4.717 480,457 -0.11(-2.25%)
Sep 22, 2020 4.976 5.076 4.809 4.826 403,021 -0.16(-3.18%)
Sep 21, 2020 5.034 5.068 4.863 4.984 606,891 -0.17(-3.24%)
Sep 18, 2020 5.243 5.243 5.034 5.151 1,365,799 -0.08(-1.44%)
Sep 17, 2020 5.185 5.277 5.110 5.226 456,749 -0.06(-1.11%)
Sep 16, 2020 5.235 5.368 5.193 5.285 360,371 +0.08(+1.61%)
Sep 15, 2020 5.168 5.318 5.110 5.201 352,288 +0.08(+1.63%)
Sep 14, 2020 4.943 5.160 4.926 5.118 444,844 +0.19(+3.90%)
Sep 11, 2020 5.151 5.151 4.851 4.926 519,945 -0.18(-3.44%)
Sep 10, 2020 5.160 5.201 5.101 5.101 350,605 -0.05(-0.97%)
Sep 09, 2020 5.243 5.285 5.143 5.151 350,721 -0.05(-0.96%)
Sep 08, 2020 5.444 5.444 5.126 5.201 861,038 -0.32(-5.75%)
Sep 04, 2020 5.519 5.594 5.393 5.519 330,340 +0.05(+0.92%)
Sep 03, 2020 5.485 5.644 5.435 5.469 305,835 -0.03(-0.46%)
Sep 02, 2020 5.327 5.502 5.285 5.494 348,987 +0.13(+2.49%)
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.