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

Whitestone REIT (NY: WSR )

12.46 +0.12 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 8.352 8.490 8.179 8.386 543,633 +0.06(+0.73%)
Mar 30, 2021 8.110 8.403 8.084 8.326 220,014 +0.24(+2.99%)
Mar 29, 2021 8.222 8.308 8.066 8.084 249,304 -0.15(-1.79%)
Mar 26, 2021 8.222 8.291 8.135 8.231 181,133 +0.10(+1.17%)
Mar 25, 2021 7.893 8.170 7.617 8.135 410,372 +0.20(+2.51%)
Mar 24, 2021 8.023 8.334 7.928 7.937 273,400 -0.10(-1.18%)
Mar 23, 2021 8.196 8.304 7.997 8.032 370,508 -0.18(-2.21%)
Mar 22, 2021 8.403 8.550 8.161 8.213 285,256 -0.23(-2.76%)
Mar 19, 2021 8.706 8.706 8.429 8.447 599,035 -0.20(-2.30%)
Mar 18, 2021 8.715 8.818 8.576 8.646 248,313 -0.03(-0.30%)
Mar 17, 2021 8.654 8.758 8.542 8.671 208,727 -0.01(-0.10%)
Mar 16, 2021 8.896 8.896 8.654 8.680 183,565 -0.26(-2.90%)
Mar 15, 2021 8.922 9.017 8.818 8.940 356,465 -0.03(-0.29%)
Mar 12, 2021 8.827 8.983 8.767 8.965 185,991 +0.15(+1.67%)
Mar 11, 2021 8.749 8.862 8.654 8.818 259,792 +0.09(+0.99%)
Mar 10, 2021 8.455 8.784 8.438 8.732 246,074 +0.26(+3.06%)
Mar 09, 2021 8.723 8.768 8.447 8.473 318,867 -0.23(-2.68%)
Mar 08, 2021 8.326 8.723 8.257 8.706 462,266 +0.37(+4.46%)
Mar 05, 2021 8.369 8.369 8.075 8.334 273,550 +0.10(+1.15%)
Mar 04, 2021 8.421 8.533 8.058 8.239 338,000 -0.12(-1.45%)
Mar 03, 2021 8.040 8.386 8.040 8.360 225,614 +0.37(+4.65%)
Mar 02, 2021 8.101 8.101 7.937 7.989 185,827 -0.16(-2.01%)
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.