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

Whitestone REIT (NY: WSR )

13.33 +0.03 (+0.23%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 20, 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, 2010 5.507 5.521 5.461 5.498 15,566 -0.01(-0.25%)
Sep 29, 2010 5.481 5.512 5.480 5.512 45,103 -0.01(-0.17%)
Sep 28, 2010 5.461 5.521 5.461 5.521 14,683 +0.05(+0.84%)
Sep 27, 2010 5.448 5.484 5.434 5.475 17,259 +0.01(+0.25%)
Sep 24, 2010 5.484 5.484 5.429 5.461 29,238 -0.02(-0.34%)
Sep 23, 2010 5.484 5.484 5.448 5.480 83,855 +0.02(+0.34%)
Sep 22, 2010 5.457 5.466 5.457 5.461 19,651 +0.03(+0.51%)
Sep 21, 2010 5.383 5.439 5.370 5.434 157,020 +0.05(+0.94%)
Sep 20, 2010 5.388 5.406 5.347 5.383 41,996 +0.01(+0.26%)
Sep 17, 2010 5.370 5.411 5.360 5.370 79,861 -0.03(-0.59%)
Sep 15, 2010 5.370 5.406 5.370 5.402 30,796 +0.01(+0.17%)
Sep 14, 2010 5.393 5.420 5.370 5.393 27,210 -0.02(-0.42%)
Sep 13, 2010 5.232 5.448 5.232 5.416 51,258 +0.22(+4.24%)
Sep 10, 2010 5.379 5.379 5.195 5.195 69,084 -0.13(-2.50%)
Sep 09, 2010 5.347 5.348 5.324 5.328 18,366 -0.01(-0.17%)
Sep 08, 2010 5.370 5.402 5.333 5.338 41,484 +0.01(+0.26%)
Sep 07, 2010 5.370 5.370 5.324 5.324 7,604 -0.03(-0.60%)
Sep 03, 2010 6.425 5.443 5.347 5.356 75,780 +0.00(+0.00%)
Sep 02, 2010 5.370 5.443 5.333 5.356 36,407 -0.00(-0.09%)
Sep 01, 2010 5.379 5.416 5.360 5.360 46,624 +0.02(+0.34%)
Aug 31, 2010 5.282 5.439 5.282 5.342 222,601 +0.01(+0.26%)
Aug 30, 2010 5.282 5.365 5.278 5.328 93,525 +0.05(+0.87%)
Aug 27, 2010 5.282 5.370 5.278 5.282 129,318 +0.00(+0.09%)
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.