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

Whitestone REIT (NY: WSR )

12.37 +0.03 (+0.20%)
Streaming Delayed Price Updated: 9:39 AM 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, 2023 8.566 8.718 8.543 8.718 460,611 +0.21(+2.45%)
Mar 30, 2023 8.614 8.647 8.434 8.510 620,854 -0.07(-0.77%)
Mar 29, 2023 8.424 8.604 8.424 8.576 420,332 +0.20(+2.38%)
Mar 28, 2023 8.320 8.396 8.273 8.377 414,162 -0.01(-0.11%)
Mar 27, 2023 8.377 8.443 8.273 8.386 365,906 +0.08(+0.91%)
Mar 24, 2023 7.922 8.311 7.875 8.311 374,677 +0.28(+3.54%)
Mar 23, 2023 8.131 8.202 7.946 8.026 423,824 -0.09(-1.05%)
Mar 22, 2023 8.273 8.311 8.102 8.112 662,200 -0.19(-2.28%)
Mar 21, 2023 8.159 8.363 8.145 8.301 565,081 +0.24(+2.94%)
Mar 20, 2023 8.093 8.216 7.988 8.064 421,939 +0.05(+0.59%)
Mar 17, 2023 8.282 8.282 7.965 8.017 1,006,527 -0.33(-3.97%)
Mar 16, 2023 8.453 8.510 8.206 8.349 327,686 -0.24(-2.76%)
Mar 15, 2023 8.576 8.623 8.415 8.585 421,508 -0.17(-1.95%)
Mar 14, 2023 8.642 8.860 8.604 8.756 653,260 +0.33(+3.94%)
Mar 13, 2023 8.311 8.505 8.273 8.424 485,533 +0.00(+0.00%)
Mar 10, 2023 8.747 8.747 8.330 8.424 650,685 -0.34(-3.89%)
Mar 09, 2023 9.050 9.050 8.765 8.765 413,348 -0.27(-2.94%)
Mar 08, 2023 9.012 9.107 8.974 9.031 458,018 +0.01(+0.10%)
Mar 07, 2023 9.154 9.182 8.946 9.021 411,823 -0.08(-0.83%)
Mar 06, 2023 9.059 9.126 8.860 9.097 1,059,704 +0.06(+0.63%)
Mar 03, 2023 8.908 9.244 8.765 9.040 4,451,920 +0.18(+2.03%)
Mar 02, 2023 8.813 8.927 8.813 8.860 419,989 -0.02(-0.21%)
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.