Skip to main content

Whitestone REIT (NY: WSR )

12.47 -0.05 (-0.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.635 7.778 7.621 7.644 211,510 +0.03(+0.37%)
Apr 29, 2013 7.737 7.769 7.561 7.616 225,010 -0.08(-1.08%)
Apr 26, 2013 7.663 7.806 7.672 7.700 223,620 +0.00(+0.06%)
Apr 25, 2013 7.681 7.848 7.658 7.695 141,939 +0.01(+0.18%)
Apr 24, 2013 7.695 7.742 7.644 7.681 150,865 -0.03(-0.42%)
Apr 23, 2013 7.630 7.741 7.584 7.714 161,038 +0.12(+1.52%)
Apr 22, 2013 7.644 7.644 7.482 7.598 151,404 -0.04(-0.55%)
Apr 19, 2013 7.385 7.644 7.357 7.640 181,997 +0.25(+3.39%)
Apr 18, 2013 7.348 7.412 7.287 7.389 128,638 +0.09(+1.21%)
Apr 17, 2013 7.477 7.514 7.213 7.301 226,983 -0.19(-2.48%)
Apr 16, 2013 7.292 7.501 7.246 7.487 231,364 +0.26(+3.59%)
Apr 15, 2013 7.274 7.338 7.197 7.227 214,560 -0.06(-0.83%)
Apr 12, 2013 7.241 7.320 7.181 7.287 135,118 +0.02(+0.25%)
Apr 11, 2013 7.250 7.356 7.204 7.269 143,748 +0.04(+0.51%)
Apr 10, 2013 7.107 7.264 7.105 7.232 180,221 +0.13(+1.76%)
Apr 09, 2013 7.172 7.190 7.088 7.107 143,455 -0.04(-0.52%)
Apr 08, 2013 7.148 7.162 7.014 7.144 143,934 +0.03(+0.39%)
Apr 05, 2013 7.014 7.158 7.000 7.116 137,001 +0.03(+0.39%)
Apr 04, 2013 7.084 7.151 7.005 7.088 111,651 +0.01(+0.13%)
Apr 03, 2013 7.056 7.158 7.000 7.079 134,795 +0.01(+0.20%)
Apr 02, 2013 6.912 7.084 6.912 7.065 188,632 +0.17(+2.42%)
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.