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

Whitestone REIT (NY: WSR )

12.42 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 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 (%)
Mar 31, 2017 8.513 8.638 8.476 8.625 371,719 +0.11(+1.32%)
Mar 30, 2017 8.469 8.526 8.413 8.513 177,351 +0.05(+0.59%)
Mar 29, 2017 8.388 8.538 8.388 8.463 161,583 +0.02(+0.30%)
Mar 28, 2017 8.413 8.445 8.320 8.438 240,291 +0.02(+0.30%)
Mar 27, 2017 8.332 8.451 8.295 8.413 230,639 +0.03(+0.37%)
Mar 24, 2017 8.407 8.463 8.376 8.382 206,202 -0.02(-0.22%)
Mar 23, 2017 8.295 8.482 8.289 8.401 139,051 +0.14(+1.66%)
Mar 22, 2017 8.295 8.314 8.139 8.264 195,329 -0.02(-0.30%)
Mar 21, 2017 8.420 8.420 8.283 8.289 192,288 -0.09(-1.12%)
Mar 20, 2017 8.432 8.445 8.357 8.382 106,234 -0.05(-0.59%)
Mar 17, 2017 8.388 8.476 8.308 8.432 340,048 +0.04(+0.52%)
Mar 16, 2017 8.364 8.438 8.302 8.388 111,391 +0.02(+0.22%)
Mar 15, 2017 8.158 8.413 8.158 8.370 190,384 +0.23(+2.83%)
Mar 14, 2017 8.177 8.208 8.083 8.139 214,873 -0.09(-1.06%)
Mar 13, 2017 8.114 8.251 8.102 8.226 332,805 +0.13(+1.62%)
Mar 10, 2017 8.152 8.189 8.030 8.096 208,398 +0.02(+0.31%)
Mar 09, 2017 8.420 8.420 8.058 8.071 336,553 -0.34(-4.00%)
Mar 08, 2017 8.632 8.632 8.295 8.407 506,333 -0.21(-2.39%)
Mar 07, 2017 8.688 8.713 8.613 8.613 169,688 -0.07(-0.86%)
Mar 06, 2017 8.744 8.762 8.600 8.688 200,903 -0.01(-0.14%)
Mar 03, 2017 8.575 8.713 8.526 8.700 274,955 +0.09(+1.01%)
Mar 02, 2017 8.762 9.211 8.582 8.613 337,185 -0.15(-1.71%)
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.