Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

12.64 +0.04 (+0.36%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 24, 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 (%)
Oct 31, 2016 7.891 8.085 7.866 8.066 290,171 +0.18(+2.31%)
Oct 28, 2016 7.897 7.975 7.872 7.885 228,072 +0.00(+0.04%)
Oct 27, 2016 8.134 8.152 7.869 7.881 240,735 -0.24(-2.97%)
Oct 26, 2016 8.189 8.189 8.092 8.122 193,776 -0.11(-1.32%)
Oct 25, 2016 8.279 8.279 8.195 8.231 91,174 -0.06(-0.73%)
Oct 24, 2016 8.231 8.369 8.201 8.291 158,364 +0.07(+0.88%)
Oct 21, 2016 8.183 8.279 8.146 8.219 142,014 -0.04(-0.44%)
Oct 20, 2016 8.237 8.261 8.068 8.255 217,050 +0.04(+0.44%)
Oct 19, 2016 8.158 8.219 8.116 8.219 144,183 +0.08(+1.04%)
Oct 18, 2016 8.062 8.158 8.020 8.134 204,776 +0.11(+1.43%)
Oct 17, 2016 7.990 8.050 7.948 8.020 137,025 +0.07(+0.91%)
Oct 14, 2016 7.936 8.008 7.869 7.948 178,246 +0.02(+0.23%)
Oct 13, 2016 7.755 7.960 7.737 7.930 234,001 +0.17(+2.25%)
Oct 12, 2016 7.677 7.833 7.657 7.755 249,910 +0.13(+1.74%)
Oct 11, 2016 7.881 7.881 7.574 7.623 361,606 -0.26(-3.36%)
Oct 10, 2016 7.809 7.947 7.809 7.888 128,809 +0.08(+1.08%)
Oct 07, 2016 7.779 7.924 7.761 7.803 201,529 +0.02(+0.23%)
Oct 06, 2016 7.797 7.906 7.773 7.785 205,911 -0.04(-0.54%)
Oct 05, 2016 8.026 8.050 7.809 7.827 435,555 -0.15(-1.89%)
Oct 04, 2016 8.255 8.261 7.924 7.978 514,483 -0.28(-3.43%)
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.