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

Whitestone REIT (NY: WSR )

12.60 -0.09 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2016 8.281 8.396 8.177 8.189 266,693 -0.11(-1.32%)
Nov 29, 2016 8.458 8.549 8.275 8.299 253,794 -0.14(-1.63%)
Nov 28, 2016 8.394 8.497 8.394 8.436 242,149 +0.03(+0.36%)
Nov 25, 2016 8.309 8.406 8.309 8.406 116,571 +0.11(+1.32%)
Nov 23, 2016 8.297 8.297 8.297 0 -0.01(-0.07%)
Nov 22, 2016 8.212 8.303 8.188 8.303 211,584 +0.13(+1.63%)
Nov 21, 2016 8.139 8.188 8.073 8.170 177,432 +0.08(+0.97%)
Nov 18, 2016 8.006 8.091 8.006 8.091 141,770 +0.07(+0.91%)
Nov 17, 2016 8.121 8.273 8.006 8.018 194,522 -0.14(-1.71%)
Nov 16, 2016 8.157 8.236 8.097 8.157 187,699 -0.04(-0.52%)
Nov 15, 2016 8.182 8.248 8.048 8.200 329,053 +0.03(+0.37%)
Nov 14, 2016 8.030 8.273 7.972 8.170 400,996 +0.10(+1.20%)
Nov 11, 2016 7.824 8.127 7.824 8.073 309,926 +0.28(+3.58%)
Nov 10, 2016 7.866 7.891 7.569 7.794 260,723 -0.07(-0.85%)
Nov 09, 2016 7.581 7.872 7.538 7.860 239,069 +0.08(+1.01%)
Nov 08, 2016 7.794 7.818 7.757 7.781 126,332 -0.01(-0.16%)
Nov 07, 2016 7.606 7.800 7.587 7.794 210,885 +0.22(+2.88%)
Nov 04, 2016 7.460 7.606 7.424 7.575 236,009 +0.12(+1.54%)
Nov 03, 2016 7.454 7.551 7.357 7.460 158,070 +0.00(+0.00%)
Nov 02, 2016 7.684 7.703 7.454 7.460 290,881 -0.16(-2.07%)
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.