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

Whitestone REIT (NY: WSR )

13.07 +0.03 (+0.23%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 3, 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 29, 2019 9.069 9.092 8.899 8.921 354,500 -0.13(-1.39%)
Mar 28, 2019 8.943 9.047 8.921 9.047 254,459 +0.16(+1.75%)
Mar 27, 2019 8.876 8.943 8.802 8.891 284,605 +0.01(+0.17%)
Mar 26, 2019 8.758 8.910 8.758 8.876 300,150 +0.15(+1.70%)
Mar 25, 2019 8.780 8.817 8.683 8.728 355,142 -0.07(-0.84%)
Mar 22, 2019 8.921 8.973 8.758 8.802 400,177 -0.13(-1.50%)
Mar 21, 2019 8.884 9.114 8.884 8.936 402,247 +0.05(+0.58%)
Mar 20, 2019 8.706 8.980 8.698 8.884 357,702 +0.16(+1.87%)
Mar 19, 2019 8.683 8.750 8.631 8.720 300,029 +0.03(+0.34%)
Mar 18, 2019 8.847 8.854 8.676 8.691 483,503 -0.14(-1.60%)
Mar 15, 2019 8.817 8.943 8.750 8.832 1,012,705 +0.04(+0.42%)
Mar 14, 2019 8.854 8.928 8.735 8.795 540,981 -0.06(-0.67%)
Mar 13, 2019 8.913 8.980 8.847 8.854 330,401 -0.06(-0.67%)
Mar 12, 2019 8.787 9.092 8.787 8.913 494,103 +0.15(+1.69%)
Mar 11, 2019 8.639 8.765 8.535 8.765 1,339,868 +0.16(+1.81%)
Mar 08, 2019 8.609 8.743 8.557 8.609 1,124,809 -0.01(-0.09%)
Mar 07, 2019 8.720 8.802 8.565 8.617 1,106,338 -0.10(-1.19%)
Mar 06, 2019 8.973 9.018 8.720 8.720 651,244 -0.27(-2.97%)
Mar 05, 2019 8.973 9.092 8.899 8.988 575,466 -0.01(-0.08%)
Mar 04, 2019 9.032 9.092 8.758 8.995 1,089,941 -0.04(-0.49%)
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.