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

Whitestone REIT (NY: WSR )

12.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2016 7.222 7.326 7.193 7.274 154,912 +0.02(+0.24%)
Mar 30, 2016 7.315 7.350 7.245 7.257 162,358 -0.05(-0.75%)
Mar 29, 2016 7.065 7.318 7.036 7.312 259,242 +0.25(+3.50%)
Mar 28, 2016 7.105 7.130 6.950 7.065 260,777 +0.00(+0.00%)
Mar 24, 2016 6.887 7.065 7.065 7.065 303,626 +0.17(+2.50%)
Mar 23, 2016 6.990 7.008 6.893 6.893 200,992 -0.11(-1.64%)
Mar 22, 2016 7.025 7.059 6.962 7.008 150,176 -0.06(-0.89%)
Mar 21, 2016 7.168 7.183 7.065 7.071 176,747 -0.07(-0.97%)
Mar 18, 2016 7.203 7.226 7.105 7.140 299,593 -0.03(-0.48%)
Mar 17, 2016 7.048 7.209 7.036 7.174 196,986 +0.14(+2.04%)
Mar 16, 2016 6.870 7.053 6.858 7.031 164,188 +0.14(+2.00%)
Mar 15, 2016 6.921 6.944 6.850 6.893 110,425 -0.03(-0.50%)
Mar 14, 2016 6.898 7.013 6.898 6.927 163,549 -0.06(-0.90%)
Mar 11, 2016 6.921 7.002 6.881 6.990 360,992 +0.13(+1.84%)
Mar 10, 2016 6.921 6.921 6.761 6.864 217,907 +0.01(+0.17%)
Mar 09, 2016 6.898 6.944 6.807 6.852 165,048 -0.03(-0.50%)
Mar 08, 2016 7.002 7.002 6.807 6.887 334,682 -0.14(-1.96%)
Mar 07, 2016 6.766 7.065 6.766 7.025 351,183 +0.25(+3.64%)
Mar 04, 2016 6.893 6.910 6.738 6.778 294,507 -0.13(-1.83%)
Mar 03, 2016 6.617 6.910 6.600 6.904 617,017 +0.28(+4.25%)
Mar 02, 2016 6.468 6.634 6.468 6.623 338,439 +0.16(+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.